WuXi Biologics (Cayman) Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.840 | 3.840 | 3.760 | 3.820 | 3.820 | 29,232 |
| 2026-01-28 | 3.760 | 3.820 | 3.720 | 3.820 | 3.820 | 64,029 |
| 2026-01-27 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 67,987 |
| 2026-01-26 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 264,823 |
| 2026-01-23 | 3.900 | 3.940 | 3.900 | 3.900 | 3.900 | 171,344 |
| 2026-01-22 | 3.940 | 3.980 | 3.900 | 3.900 | 3.900 | 189,711 |
| 2026-01-21 | 3.780 | 3.860 | 3.780 | 3.860 | 3.860 | 170,443 |
| 2026-01-20 | 3.680 | 3.760 | 3.660 | 3.760 | 3.760 | 1,186,507 |
| 2026-01-19 | 3.740 | 3.820 | 3.740 | 3.820 | 3.820 | 877,259 |
| 2026-01-16 | 4.000 | 4.020 | 3.940 | 4.020 | 4.020 | 1,734,046 |
| 2026-01-15 | 4.040 | 4.060 | 4.000 | 4.060 | 4.060 | 175,970 |
| 2026-01-14 | 4.040 | 4.080 | 3.960 | 4.040 | 4.040 | 171,508 |
| 2026-01-13 | 3.900 | 4.040 | 3.900 | 4.040 | 4.040 | 275,776 |
| 2026-01-12 | 3.780 | 3.780 | 3.700 | 3.740 | 3.740 | 136,944 |
| 2026-01-09 | 3.720 | 3.760 | 3.680 | 3.740 | 3.740 | 98,339 |
| 2026-01-08 | 3.660 | 3.700 | 3.640 | 3.700 | 3.700 | 114,819 |
| 2026-01-07 | 3.480 | 3.640 | 3.480 | 3.640 | 3.640 | 327,968 |
| 2026-01-06 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 5,124 |
| 2026-01-05 | 3.340 | 3.420 | 3.340 | 3.420 | 3.420 | 106,987 |
| 2025-12-30 | 3.200 | 3.280 | 3.180 | 3.200 | 3.200 | 92,567 |
| 2025-12-29 | 3.280 | 3.280 | 3.200 | 3.240 | 3.240 | 30,323 |
| 2025-12-26 | 3.280 | 3.280 | 3.260 | 3.280 | 3.280 | 1,571 |
| 2025-12-25 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 1,746 |
| 2025-12-24 | 3.260 | 3.260 | 3.220 | 3.240 | 3.240 | 23,659 |
| 2025-12-23 | 3.280 | 3.320 | 3.280 | 3.280 | 3.280 | 44,824 |
| 2025-12-22 | 3.320 | 3.340 | 3.260 | 3.300 | 3.300 | 684,039 |
| 2025-12-19 | 3.480 | 3.520 | 3.460 | 3.500 | 3.500 | 288,333 |
| 2025-12-18 | 3.360 | 3.360 | 3.280 | 3.280 | 3.280 | 38,329 |
| 2025-12-17 | 3.300 | 3.320 | 3.260 | 3.300 | 3.300 | 301,281 |
| 2025-12-16 | 3.220 | 3.300 | 3.220 | 3.280 | 3.280 | 129,442 |
| 2025-12-15 | 3.340 | 3.340 | 3.280 | 3.300 | 3.300 | 240,765 |
| 2025-12-12 | 3.420 | 3.420 | 3.380 | 3.400 | 3.400 | 92,676 |
| 2025-12-11 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 54,912 |
| 2025-12-09 | 3.480 | 3.500 | 3.440 | 3.460 | 3.460 | 108,467 |
| 2025-12-08 | 3.380 | 3.380 | 3.340 | 3.380 | 3.380 | 56,923 |
| 2025-12-04 | 3.220 | 3.380 | 3.220 | 3.380 | 3.380 | 31,096 |
| 2025-12-03 | 3.180 | 3.180 | 3.160 | 3.180 | 3.180 | 19,577 |
| 2025-12-02 | 3.260 | 3.260 | 3.220 | 3.240 | 3.240 | 117,843 |
| 2025-12-01 | 3.260 | 3.280 | 3.240 | 3.280 | 3.280 | 176,866 |
| 2025-11-28 | 3.200 | 3.260 | 3.200 | 3.240 | 3.240 | 134,609 |
| 2025-11-27 | 3.240 | 3.240 | 3.160 | 3.200 | 3.200 | 193,232 |
| 2025-11-26 | 3.320 | 3.340 | 3.320 | 3.320 | 3.320 | 27,302 |
| 2025-11-25 | 3.340 | 3.360 | 3.300 | 3.320 | 3.320 | 68,885 |
| 2025-11-24 | 3.240 | 3.340 | 3.240 | 3.340 | 3.340 | 16,659 |
| 2025-11-21 | 3.200 | 3.240 | 3.180 | 3.200 | 3.200 | 206,502 |
| 2025-11-20 | 3.320 | 3.380 | 3.300 | 3.380 | 3.380 | 84,704 |
| 2025-11-19 | 3.300 | 3.340 | 3.260 | 3.340 | 3.340 | 40,072 |
| 2025-11-18 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 59,051 |
| 2025-11-17 | 3.380 | 3.400 | 3.360 | 3.400 | 3.400 | 144,156 |
| 2025-11-14 | 3.560 | 3.560 | 3.460 | 3.480 | 3.480 | 474,157 |
| 2025-11-13 | 3.560 | 3.620 | 3.560 | 3.600 | 3.600 | 231,346 |
| 2025-11-12 | 3.480 | 3.500 | 3.480 | 3.480 | 3.480 | 107,888 |
| 2025-11-11 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 180,563 |
| 2025-11-10 | 3.540 | 3.580 | 3.520 | 3.580 | 3.580 | 92,686 |
| 2025-11-07 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 161,295 |
| 2025-11-06 | 3.640 | 3.660 | 3.600 | 3.660 | 3.660 | 198,349 |
| 2025-11-05 | 3.640 | 3.680 | 3.620 | 3.680 | 3.680 | 74,486 |
| 2025-11-04 | 3.680 | 3.700 | 3.620 | 3.640 | 3.640 | 239,251 |
| 2025-11-03 | 3.760 | 3.760 | 3.700 | 3.740 | 3.740 | 138,131 |
| 2025-10-31 | 3.840 | 3.840 | 3.780 | 3.820 | 3.820 | 1,037,387 |
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.