WuXi Biologics (Cayman) Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.180	2.180	2.180	2.180	2.180	0
2026-04-29	2.180	2.180	2.180	2.180	2.180	154
2026-04-28	2.040	2.040	2.040	2.040	2.040	1,353
2026-04-27	1.990	2.100	1.990	2.000	2.000	9,300
2026-04-24	2.160	2.160	2.160	2.160	2.160	0
2026-04-23	2.180	2.180	2.160	2.160	2.160	122
2026-04-22	2.200	2.200	2.200	2.200	2.200	22
2026-04-21	2.100	2.100	2.100	2.100	2.100	10
2026-04-20	2.320	2.320	2.320	2.320	2.320	0
2026-04-17	2.320	2.320	2.320	2.320	2.320	0
2026-04-16	2.220	2.340	2.220	2.320	2.320	1,300
2026-04-10	2.180	2.180	2.180	2.180	2.180	504
2026-04-09	2.260	2.280	2.260	2.260	2.260	376
2026-04-08	2.020	2.020	2.020	2.020	2.020	0
2026-04-07	2.020	2.020	2.020	2.020	2.020	0
2026-04-03	2.020	2.020	2.020	2.020	2.020	0
2026-04-02	2.020	2.020	2.020	2.020	2.020	0
2026-04-01	2.020	2.020	2.020	2.020	2.020	0
2026-03-31	2.020	2.020	2.020	2.020	2.020	0
2026-03-30	2.020	2.020	2.020	2.020	2.020	0
2026-03-27	2.020	2.020	2.020	2.020	2.020	0
2026-03-26	2.020	2.020	2.020	2.020	2.020	21
2026-03-25	2.100	2.100	2.100	2.100	2.100	83
2026-03-24	2.080	2.080	2.060	2.060	2.060	307
2026-03-23	2.000	2.000	2.000	2.000	2.000	1
2026-03-20	2.060	2.180	2.060	2.180	2.180	20,209
2026-03-19	2.260	2.260	2.260	2.260	2.260	0
2026-03-18	2.260	2.260	2.260	2.260	2.260	100
2026-03-17	2.260	2.260	2.260	2.260	2.260	1
2026-03-16	2.140	2.140	2.140	2.140	2.140	0
2026-03-13	2.140	2.140	2.140	2.140	2.140	0
2026-03-12	2.140	2.140	2.140	2.140	2.140	0
2026-03-11	2.140	2.140	2.140	2.140	2.140	170,000
2026-03-10	2.060	2.060	2.060	2.060	2.060	0
2026-03-09	2.060	2.060	2.060	2.060	2.060	1,799
2026-03-06	2.100	2.100	2.100	2.100	2.100	0
2026-03-05	2.100	2.100	2.100	2.100	2.100	0
2026-03-04	2.200	2.200	2.080	2.100	2.100	501
2026-03-02	2.320	2.320	2.320	2.320	2.320	100
2026-02-27	2.380	2.380	2.380	2.380	2.380	0
2026-02-26	2.400	2.400	2.380	2.380	2.380	500
2026-02-25	2.400	2.400	2.400	2.400	2.400	1,405
2026-02-24	2.440	2.440	2.440	2.440	2.440	129
2026-02-23	2.400	2.460	2.400	2.460	2.460	271
2026-02-20	2.300	2.300	2.300	2.300	2.300	0
2026-02-19	2.300	2.300	2.300	2.300	2.300	0
2026-02-18	2.300	2.300	2.300	2.300	2.300	0
2026-02-17	2.300	2.300	2.300	2.300	2.300	1
2026-02-16	2.320	2.320	2.320	2.320	2.320	0
2026-02-13	2.440	2.440	2.320	2.320	2.320	10,099
2026-02-12	2.480	2.620	2.400	2.500	2.500	1,682
2026-02-11	2.420	2.420	2.420	2.420	2.420	2,000
2026-02-10	2.460	2.460	2.440	2.440	2.440	20,005
2026-02-09	2.320	2.320	2.320	2.320	2.320	0
2026-02-06	2.340	2.340	2.320	2.320	2.320	195
2026-02-05	2.360	2.360	2.360	2.360	2.360	105
2026-02-04	2.260	2.260	2.140	2.140	2.140	211
2026-02-03	2.180	2.300	2.180	2.300	2.300	1,103
2026-02-02	2.180	2.180	2.180	2.180	2.180	7,000
2026-01-30	2.260	2.260	2.180	2.180	2.180	505

← NewerPage 3 of 4 · 226 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.