WuXi Biologics (Cayman) Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.460 | 3.480 | 3.440 | 3.480 | 3.480 | 68,204 |
| 2026-04-29 | 3.500 | 3.560 | 3.500 | 3.540 | 3.540 | 107,976 |
| 2026-04-28 | 3.540 | 3.560 | 3.480 | 3.500 | 3.500 | 207,550 |
| 2026-04-27 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 152,946 |
| 2026-04-24 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 80,499 |
| 2026-04-23 | 3.560 | 3.560 | 3.500 | 3.540 | 3.540 | 18,313 |
| 2026-04-22 | 3.600 | 3.600 | 3.580 | 3.600 | 3.600 | 360,881 |
| 2026-04-21 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 312 |
| 2026-04-20 | 3.680 | 3.680 | 3.640 | 3.680 | 3.680 | 8,189 |
| 2026-04-17 | 3.680 | 3.700 | 3.640 | 3.700 | 3.700 | 40,626 |
| 2026-04-16 | 3.800 | 3.820 | 3.780 | 3.800 | 3.800 | 53,298 |
| 2026-04-10 | 3.720 | 3.740 | 3.660 | 3.660 | 3.660 | 484,249 |
| 2026-04-09 | 3.640 | 3.680 | 3.620 | 3.620 | 3.620 | 12,714 |
| 2026-04-08 | 3.620 | 3.660 | 3.580 | 3.640 | 3.640 | 309,334 |
| 2026-04-07 | 3.660 | 3.680 | 3.660 | 3.660 | 3.660 | 1,141 |
| 2026-04-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 456 |
| 2026-04-02 | 3.680 | 3.700 | 3.620 | 3.640 | 3.640 | 127,582 |
| 2026-04-01 | 3.640 | 3.660 | 3.640 | 3.640 | 3.640 | 247,099 |
| 2026-03-31 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 20,409 |
| 2026-03-30 | 3.300 | 3.320 | 3.280 | 3.320 | 3.320 | 75,521 |
| 2026-03-27 | 3.340 | 3.420 | 3.340 | 3.400 | 3.400 | 48,429 |
| 2026-03-26 | 3.460 | 3.460 | 3.260 | 3.280 | 3.280 | 195,472 |
| 2026-03-25 | 3.440 | 3.460 | 3.420 | 3.460 | 3.460 | 39,325 |
| 2026-03-24 | 3.460 | 3.560 | 3.460 | 3.560 | 3.560 | 55,860 |
| 2026-03-23 | 3.400 | 3.420 | 3.360 | 3.420 | 3.420 | 1,092,108 |
| 2026-03-20 | 3.600 | 3.600 | 3.520 | 3.560 | 3.560 | 478,872 |
| 2026-03-19 | 3.640 | 3.640 | 3.560 | 3.600 | 3.600 | 17,473 |
| 2026-03-18 | 3.600 | 3.680 | 3.600 | 3.640 | 3.640 | 91,792 |
| 2026-03-17 | 3.700 | 3.720 | 3.620 | 3.640 | 3.640 | 39,169 |
| 2026-03-16 | 3.540 | 3.660 | 3.540 | 3.660 | 3.660 | 25,265 |
| 2026-03-13 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 474,648 |
| 2026-03-12 | 3.580 | 3.600 | 3.520 | 3.600 | 3.600 | 537,589 |
| 2026-03-11 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 291,858 |
| 2026-03-10 | 3.680 | 3.740 | 3.660 | 3.740 | 3.740 | 12,372 |
| 2026-03-09 | 3.520 | 3.680 | 3.500 | 3.680 | 3.680 | 116,283 |
| 2026-03-06 | 3.640 | 3.680 | 3.620 | 3.640 | 3.640 | 381,691 |
| 2026-03-05 | 3.660 | 3.680 | 3.560 | 3.560 | 3.560 | 63,734 |
| 2026-03-04 | 3.560 | 3.580 | 3.520 | 3.540 | 3.540 | 762,738 |
| 2026-03-02 | 3.800 | 3.900 | 3.800 | 3.880 | 3.880 | 1,103,328 |
| 2026-02-27 | 3.940 | 4.000 | 3.940 | 3.960 | 3.960 | 1,263,937 |
| 2026-02-26 | 4.120 | 4.120 | 3.740 | 3.740 | 3.740 | 172,147 |
| 2026-02-25 | 4.060 | 4.140 | 4.060 | 4.140 | 4.140 | 43,974 |
| 2026-02-24 | 4.020 | 4.060 | 3.960 | 4.060 | 4.060 | 115,652 |
| 2026-02-23 | 4.100 | 4.140 | 4.100 | 4.140 | 4.140 | 1,373,302 |
| 2026-02-20 | 4.000 | 4.080 | 4.000 | 4.060 | 4.060 | 1,001,596 |
| 2026-02-19 | 4.060 | 4.060 | 3.980 | 4.040 | 4.040 | 16,570 |
| 2026-02-18 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 110,695 |
| 2026-02-17 | 3.960 | 4.080 | 3.960 | 4.060 | 4.060 | 34,425 |
| 2026-02-16 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 1,803 |
| 2026-02-13 | 4.000 | 4.020 | 3.940 | 4.000 | 4.000 | 386,523 |
| 2026-02-12 | 4.240 | 4.280 | 4.060 | 4.080 | 4.080 | 438,747 |
| 2026-02-11 | 4.100 | 4.140 | 4.080 | 4.100 | 4.100 | 229,464 |
| 2026-02-10 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 387,089 |
| 2026-02-09 | 3.860 | 3.860 | 3.820 | 3.860 | 3.860 | 68,272 |
| 2026-02-06 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 401,329 |
| 2026-02-05 | 3.740 | 3.860 | 3.720 | 3.860 | 3.860 | 264,237 |
| 2026-02-04 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 238,120 |
| 2026-02-03 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 103,655 |
| 2026-02-02 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 302,147 |
| 2026-01-30 | 3.720 | 3.760 | 3.680 | 3.760 | 3.760 | 124,508 |
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.