WuXi Biologics (Cayman) Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.300 | 5.300 | 5.000 | 5.200 | 5.200 | 7,490 |
| 2026-10-15 | 5.250 | 5.350 | 5.050 | 5.200 | 5.200 | 288,503 |
| 2026-10-14 | 5.450 | 5.450 | 5.200 | 5.200 | 5.200 | 165,653 |
| 2026-10-12 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 26,141 |
| 2026-10-09 | 5.550 | 5.850 | 5.450 | 5.850 | 5.850 | 151,857 |
| 2026-10-08 | 6.000 | 6.000 | 5.750 | 5.850 | 5.850 | 269,399 |
| 2026-10-07 | 6.100 | 6.200 | 6.050 | 6.200 | 6.200 | 23,840 |
| 2026-10-06 | 6.150 | 6.250 | 6.150 | 6.250 | 6.250 | 110,177 |
| 2026-10-05 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 6,941 |
| 2026-10-02 | 5.850 | 6.000 | 5.800 | 5.900 | 5.900 | 56,358 |
| 2026-10-01 | 6.150 | 6.150 | 6.100 | 6.150 | 6.150 | 6,383 |
| 2026-09-30 | 6.000 | 6.150 | 5.900 | 6.150 | 6.150 | 106,041 |
| 2026-09-29 | 5.650 | 5.800 | 5.600 | 5.800 | 5.800 | 189,348 |
| 2026-09-28 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 506,981 |
| 2026-09-25 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 130,740 |
| 2026-09-24 | 5.500 | 5.600 | 5.500 | 5.550 | 5.550 | 11,063 |
| 2026-09-23 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 16,734 |
| 2026-09-22 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 15,925 |
| 2026-09-21 | 5.700 | 5.750 | 5.600 | 5.750 | 5.750 | 491,883 |
| 2026-09-18 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 7,362 |
| 2026-09-17 | 5.400 | 5.450 | 5.300 | 5.350 | 5.350 | 19,515 |
| 2026-09-16 | 5.300 | 5.400 | 5.250 | 5.350 | 5.350 | 28,267 |
| 2026-09-15 | 5.250 | 5.300 | 5.150 | 5.300 | 5.300 | 23,532 |
| 2026-09-14 | 5.150 | 5.250 | 5.150 | 5.200 | 5.200 | 81,347 |
| 2026-09-11 | 4.940 | 4.960 | 4.920 | 4.960 | 4.960 | 73,965 |
| 2026-09-10 | 4.980 | 4.980 | 4.940 | 4.960 | 4.960 | 76,665 |
| 2026-09-09 | 5.250 | 5.250 | 5.050 | 5.200 | 5.200 | 12,199 |
| 2026-09-08 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 141,215 |
| 2026-09-07 | 5.200 | 5.250 | 4.980 | 4.980 | 4.980 | 41,779 |
| 2026-09-04 | 5.250 | 5.300 | 5.150 | 5.200 | 5.200 | 33,914 |
| 2026-09-03 | 5.300 | 5.400 | 5.250 | 5.400 | 5.400 | 119,049 |
| 2026-09-02 | 5.250 | 5.350 | 5.200 | 5.300 | 5.300 | 29,315 |
| 2026-09-01 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 171,280 |
| 2026-08-31 | 5.150 | 5.200 | 5.050 | 5.200 | 5.200 | 172,179 |
| 2026-08-28 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 254,667 |
| 2026-08-27 | 5.200 | 5.300 | 5.100 | 5.300 | 5.300 | 16,241 |
| 2026-08-26 | 5.450 | 5.450 | 5.200 | 5.200 | 5.200 | 85,050 |
| 2026-08-25 | 5.300 | 5.950 | 5.300 | 5.950 | 5.950 | 11,485 |
| 2026-08-24 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 157,348 |
| 2026-08-21 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 51,080 |
| 2026-08-20 | 5.300 | 5.400 | 5.200 | 5.350 | 5.350 | 122,233 |
| 2026-08-19 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 50,056 |
| 2026-08-18 | 5.000 | 5.200 | 5.000 | 5.100 | 5.100 | 195,514 |
| 2026-08-17 | 4.880 | 4.960 | 4.800 | 4.900 | 4.900 | 62,288 |
| 2026-08-14 | 4.840 | 4.840 | 4.740 | 4.820 | 4.820 | 57,305 |
| 2026-08-13 | 4.800 | 4.920 | 4.800 | 4.840 | 4.840 | 86,402 |
| 2026-08-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2026-08-11 | 4.940 | 4.980 | 4.800 | 4.800 | 4.800 | 125,815 |
| 2026-08-10 | 4.880 | 4.920 | 4.800 | 4.800 | 4.800 | 94,471 |
| 2026-08-07 | 4.600 | 4.840 | 4.600 | 4.780 | 4.780 | 140,301 |
| 2026-08-06 | 4.380 | 4.440 | 4.340 | 4.340 | 4.340 | 49,414 |
| 2026-08-05 | 4.220 | 4.340 | 4.200 | 4.320 | 4.320 | 1,299 |
| 2026-08-04 | 4.280 | 4.360 | 4.280 | 4.360 | 4.360 | 73,144 |
| 2026-08-03 | 4.140 | 4.160 | 4.080 | 4.160 | 4.160 | 2,655 |
| 2026-07-31 | 4.100 | 4.160 | 4.080 | 4.100 | 4.100 | 36,416 |
| 2026-07-30 | 4.080 | 4.080 | 3.940 | 4.000 | 4.000 | 99,186 |
| 2026-07-29 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2026-07-28 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2026-07-27 | 4.180 | 4.180 | 4.140 | 4.160 | 4.160 | 17,617 |
| 2026-07-24 | 4.180 | 4.240 | 4.180 | 4.240 | 4.240 | 77,385 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.