WuXi Biologics (Cayman) Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.180 | 4.240 | 4.180 | 4.180 | 4.180 | 34,930 |
| 2026-07-22 | 4.180 | 4.220 | 4.160 | 4.180 | 4.180 | 19,547 |
| 2026-07-21 | 4.100 | 4.200 | 4.100 | 4.160 | 4.160 | 54,855 |
| 2026-07-20 | 4.120 | 4.120 | 4.080 | 4.100 | 4.100 | 139,165 |
| 2026-07-17 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 48,081 |
| 2026-07-16 | 4.320 | 4.340 | 4.140 | 4.140 | 4.140 | 120,500 |
| 2026-07-15 | 4.280 | 4.320 | 4.180 | 4.240 | 4.240 | 217,218 |
| 2026-07-14 | 4.000 | 4.120 | 3.980 | 4.080 | 4.080 | 190,597 |
| 2026-07-13 | 3.980 | 4.000 | 3.960 | 4.000 | 4.000 | 180,248 |
| 2026-07-10 | 3.980 | 4.200 | 3.980 | 4.080 | 4.080 | 257,722 |
| 2026-07-09 | 3.960 | 4.020 | 3.940 | 3.980 | 3.980 | 1,068,052 |
| 2026-07-08 | 3.840 | 3.900 | 3.800 | 3.800 | 3.800 | 1,066,255 |
| 2026-07-07 | 4.000 | 4.000 | 3.880 | 3.920 | 3.920 | 3,083,514 |
| 2026-07-06 | 4.060 | 4.060 | 3.980 | 4.000 | 4.000 | 37,967 |
| 2026-07-03 | 3.820 | 3.980 | 3.820 | 3.960 | 3.960 | 133,679 |
| 2026-07-02 | 3.820 | 3.820 | 3.760 | 3.820 | 3.820 | 292,547 |
| 2026-07-01 | 3.720 | 3.720 | 3.620 | 3.620 | 3.620 | 2,815 |
| 2026-06-30 | 3.700 | 3.720 | 3.640 | 3.720 | 3.720 | 51,614 |
| 2026-06-29 | 3.720 | 3.780 | 3.720 | 3.760 | 3.760 | 29,250 |
| 2026-06-26 | 3.520 | 3.560 | 3.500 | 3.540 | 3.540 | 36,553 |
| 2026-06-25 | 3.560 | 3.640 | 3.480 | 3.520 | 3.520 | 103,450 |
| 2026-06-24 | 3.560 | 3.560 | 3.440 | 3.480 | 3.480 | 80,027 |
| 2026-06-23 | 3.300 | 3.300 | 3.240 | 3.300 | 3.300 | 143,287 |
| 2026-06-22 | 3.160 | 3.280 | 3.140 | 3.280 | 3.280 | 82,030 |
| 2026-06-19 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 2,931 |
| 2026-06-18 | 3.160 | 3.220 | 3.160 | 3.200 | 3.200 | 51,735 |
| 2026-06-17 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 117,899 |
| 2026-06-16 | 3.140 | 3.160 | 3.100 | 3.160 | 3.160 | 27,351 |
| 2026-06-15 | 3.240 | 3.260 | 3.220 | 3.240 | 3.240 | 16,289 |
| 2026-06-12 | 3.180 | 3.260 | 3.160 | 3.260 | 3.260 | 70,502 |
| 2026-06-11 | 3.080 | 3.140 | 3.060 | 3.140 | 3.140 | 31,064 |
| 2026-06-10 | 3.060 | 3.160 | 3.020 | 3.140 | 3.140 | 110,280 |
| 2026-06-09 | 3.060 | 3.180 | 3.040 | 3.140 | 3.140 | 114,511 |
| 2026-06-08 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 231,277 |
| 2026-06-05 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 71,561 |
| 2026-06-04 | 3.420 | 3.420 | 3.360 | 3.400 | 3.400 | 126,090 |
| 2026-06-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-06-02 | 3.600 | 3.680 | 3.580 | 3.660 | 3.660 | 31,609 |
| 2026-06-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-05-29 | 3.380 | 3.500 | 3.360 | 3.400 | 3.400 | 53,916 |
| 2026-05-28 | 3.400 | 3.440 | 3.360 | 3.440 | 3.440 | 26,622 |
| 2026-05-27 | 3.560 | 3.560 | 3.500 | 3.540 | 3.540 | 17,319 |
| 2026-05-26 | 3.600 | 3.620 | 3.600 | 3.600 | 3.600 | 123,338 |
| 2026-05-25 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 92 |
| 2026-05-22 | 3.420 | 3.420 | 3.340 | 3.400 | 3.400 | 117,389 |
| 2026-05-21 | 3.460 | 3.480 | 3.420 | 3.440 | 3.440 | 2,071 |
| 2026-05-20 | 3.440 | 3.500 | 3.440 | 3.440 | 3.440 | 721 |
| 2026-05-19 | 3.460 | 3.460 | 3.420 | 3.440 | 3.440 | 18,807 |
| 2026-05-18 | 3.400 | 3.480 | 3.360 | 3.480 | 3.480 | 93,752 |
| 2026-05-15 | 3.460 | 3.520 | 3.440 | 3.500 | 3.500 | 74,514 |
| 2026-05-14 | 3.380 | 3.400 | 3.340 | 3.340 | 3.340 | 90,213 |
| 2026-05-13 | 3.460 | 3.540 | 3.440 | 3.540 | 3.540 | 38,293 |
| 2026-05-12 | 3.500 | 3.520 | 3.460 | 3.500 | 3.500 | 115,929 |
| 2026-05-11 | 3.360 | 3.460 | 3.320 | 3.440 | 3.440 | 19,702 |
| 2026-05-08 | 3.340 | 3.400 | 3.320 | 3.400 | 3.400 | 75,108 |
| 2026-05-07 | 3.420 | 3.460 | 3.400 | 3.460 | 3.460 | 36,022 |
| 2026-05-06 | 3.480 | 3.500 | 3.420 | 3.440 | 3.440 | 143,189 |
| 2026-05-05 | 3.480 | 3.560 | 3.480 | 3.520 | 3.520 | 15,762 |
| 2026-05-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-05-01 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
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.