WuXi Biologics (Cayman) Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.420	2.420	2.420	2.420	2.420	0
2026-07-22	2.420	2.420	2.420	2.420	2.420	0
2026-07-21	2.420	2.420	2.420	2.420	2.420	600
2026-07-20	2.380	2.380	2.380	2.380	2.380	0
2026-07-17	2.420	2.420	2.380	2.380	2.380	631
2026-07-16	2.560	2.560	2.560	2.560	2.560	5,010
2026-07-15	2.500	2.620	2.500	2.600	2.600	108
2026-07-14	2.400	2.400	2.400	2.400	2.400	0
2026-07-13	2.400	2.400	2.400	2.400	2.400	1,367
2026-07-10	2.440	2.500	2.420	2.500	2.500	2,045
2026-07-09	2.440	2.440	2.420	2.420	2.420	23
2026-07-08	2.280	2.280	2.280	2.280	2.280	0
2026-07-07	2.280	2.280	2.280	2.280	2.280	4
2026-07-06	2.460	2.460	2.460	2.460	2.460	1
2026-07-03	2.440	2.440	2.440	2.440	2.440	4
2026-07-02	2.300	2.300	2.300	2.300	2.300	0
2026-07-01	2.300	2.300	2.300	2.300	2.300	1
2026-06-30	2.260	2.260	2.260	2.260	2.260	1
2026-06-29	2.280	2.280	2.240	2.240	2.240	505
2026-06-26	2.180	2.180	2.180	2.180	2.180	0
2026-06-25	2.040	2.180	2.040	2.180	2.180	15,632
2026-06-24	2.040	2.140	2.020	2.020	2.020	5,901
2026-06-23	1.910	1.910	1.910	1.910	1.910	60,099
2026-06-22	1.920	1.920	1.920	1.920	1.920	0
2026-06-19	1.920	1.920	1.920	1.920	1.920	1
2026-06-18	1.900	1.920	1.900	1.920	1.920	400
2026-06-17	1.860	1.860	1.840	1.860	1.860	210
2026-06-16	1.870	1.870	1.840	1.870	1.870	261
2026-06-15	1.940	1.940	1.930	1.940	1.940	1,898
2026-06-12	1.910	1.920	1.910	1.920	1.920	11
2026-06-11	1.830	1.830	1.830	1.830	1.830	1,200
2026-06-10	1.850	1.870	1.820	1.870	1.870	60
2026-06-09	1.830	1.900	1.800	1.880	1.880	8
2026-06-08	1.930	1.930	1.910	1.910	1.910	262
2026-06-05	2.060	2.060	2.060	2.060	2.060	0
2026-06-04	2.060	2.060	2.060	2.060	2.060	1,118
2026-06-03	2.100	2.100	2.100	2.100	2.100	0
2026-06-02	2.100	2.100	2.100	2.100	2.100	1
2026-06-01	1.980	1.980	1.980	1.980	1.980	0
2026-05-29	1.980	1.980	1.980	1.980	1.980	0
2026-05-28	2.000	2.000	1.980	1.980	1.980	10,000
2026-05-27	2.060	2.060	2.060	2.060	2.060	1
2026-05-26	2.100	2.160	2.100	2.160	2.160	2,833
2026-05-25	2.080	2.080	2.060	2.060	2.060	1,000
2026-05-22	2.000	2.000	2.000	2.000	2.000	0
2026-05-21	2.000	2.000	2.000	2.000	2.000	0
2026-05-20	2.000	2.000	2.000	2.000	2.000	0
2026-05-19	2.120	2.120	2.000	2.000	2.000	24
2026-05-18	2.040	2.040	2.040	2.040	2.040	0
2026-05-15	2.040	2.040	2.040	2.040	2.040	0
2026-05-14	2.040	2.040	2.040	2.040	2.040	22
2026-05-13	2.020	2.020	2.020	2.020	2.020	100
2026-05-12	2.020	2.160	2.020	2.160	2.160	2,490
2026-05-11	2.000	2.020	2.000	2.020	2.020	4,101
2026-05-08	2.000	2.000	2.000	2.000	2.000	1,112
2026-05-07	2.080	2.080	2.080	2.080	2.080	201
2026-05-06	2.080	2.080	2.080	2.080	2.080	1
2026-05-05	2.140	2.140	2.140	2.140	2.140	101
2026-05-04	2.180	2.180	2.180	2.180	2.180	0
2026-05-01	2.180	2.180	2.180	2.180	2.180	0

← NewerPage 2 of 3 · 129 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.