WuXi Biologics (Cayman) Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2.260 | 2.260 | 2.180 | 2.180 | 2.180 | 505 |
| 2026-01-29 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 43 |
| 2026-01-28 | 2.280 | 2.280 | 2.180 | 2.280 | 2.280 | 11,300 |
| 2026-01-27 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 156 |
| 2026-01-26 | 2.340 | 2.340 | 2.320 | 2.320 | 2.320 | 230 |
| 2026-01-23 | 2.400 | 2.420 | 2.380 | 2.380 | 2.380 | 1,304 |
| 2026-01-22 | 2.380 | 2.420 | 2.380 | 2.400 | 2.400 | 2,902 |
| 2026-01-21 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 20,000 |
| 2026-01-20 | 2.240 | 2.240 | 2.160 | 2.160 | 2.160 | 47,705 |
| 2026-01-19 | 2.280 | 2.280 | 2.260 | 2.260 | 2.260 | 535 |
| 2026-01-16 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 0 |
| 2026-01-15 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 0 |
| 2026-01-14 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 3,900 |
| 2026-01-13 | 2.300 | 2.360 | 2.300 | 2.360 | 2.360 | 2,007 |
| 2026-01-12 | 2.200 | 2.260 | 2.200 | 2.260 | 2.260 | 31,722 |
| 2026-01-09 | 2.140 | 2.200 | 2.140 | 2.200 | 2.200 | 30,101 |
| 2026-01-08 | 2.120 | 2.180 | 2.120 | 2.140 | 2.140 | 70,326 |
| 2026-01-07 | 2.120 | 2.200 | 2.040 | 2.120 | 2.120 | 183 |
| 2026-01-06 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 247,314 |
| 2026-01-05 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 405 |
| 2025-12-30 | 1.860 | 1.900 | 1.850 | 1.900 | 1.900 | 14,968 |
| 2025-12-29 | 1.900 | 1.910 | 1.870 | 1.880 | 1.880 | 74,545 |
| 2025-12-26 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2025-12-25 | 1.910 | 1.930 | 1.910 | 1.930 | 1.930 | 1,200 |
| 2025-12-24 | 1.900 | 1.910 | 1.880 | 1.910 | 1.910 | 23,304 |
| 2025-12-23 | 1.930 | 1.930 | 1.910 | 1.920 | 1.920 | 3,733 |
| 2025-12-22 | 1.940 | 1.940 | 1.900 | 1.940 | 1.940 | 56,504 |
| 2025-12-19 | 2.040 | 2.060 | 2.020 | 2.040 | 2.040 | 21,700 |
| 2025-12-18 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 3,001 |
| 2025-12-17 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 6,200 |
| 2025-12-16 | 1.870 | 1.910 | 1.870 | 1.910 | 1.910 | 20,217 |
| 2025-12-15 | 1.930 | 1.930 | 1.890 | 1.890 | 1.890 | 33,310 |
| 2025-12-12 | 1.970 | 1.970 | 1.950 | 1.970 | 1.970 | 21,113 |
| 2025-12-11 | 2.000 | 2.000 | 1.970 | 1.980 | 1.980 | 114,421 |
| 2025-12-09 | 2.000 | 2.020 | 1.990 | 2.000 | 2.000 | 1,728,212 |
| 2025-12-08 | 1.950 | 1.960 | 1.930 | 1.960 | 1.960 | 780,706 |
| 2025-12-04 | 1.940 | 1.970 | 1.940 | 1.960 | 1.960 | 890,592 |
| 2025-12-03 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 501 |
| 2025-12-02 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 1,436 |
| 2025-12-01 | 1.880 | 1.880 | 1.870 | 1.870 | 1.870 | 500 |
| 2025-11-28 | 1.870 | 1.880 | 1.870 | 1.870 | 1.870 | 608 |
| 2025-11-27 | 1.860 | 1.880 | 1.820 | 1.880 | 1.880 | 3,822 |
| 2025-11-26 | 1.930 | 1.940 | 1.910 | 1.920 | 1.920 | 2,585 |
| 2025-11-25 | 1.930 | 1.930 | 1.910 | 1.920 | 1.920 | 3,015 |
| 2025-11-24 | 1.890 | 1.910 | 1.890 | 1.910 | 1.910 | 1,703 |
| 2025-11-21 | 1.850 | 1.860 | 1.830 | 1.850 | 1.850 | 1,280 |
| 2025-11-20 | 1.920 | 1.950 | 1.920 | 1.950 | 1.950 | 5,221 |
← NewerPage 4 of 4 · 227 trading days
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.