WuXi Biologics (Cayman) Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.080 | 3.080 | 3.060 | 3.080 | 3.080 | 18 |
| 2026-10-15 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 102 |
| 2026-10-14 | 3.160 | 3.180 | 3.120 | 3.180 | 3.180 | 261 |
| 2026-10-12 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2026-10-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2026-10-08 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 50 |
| 2026-10-07 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2026-10-06 | 3.640 | 3.640 | 3.620 | 3.620 | 3.620 | 2 |
| 2026-10-05 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-10-02 | 3.420 | 3.420 | 3.400 | 3.420 | 3.420 | 236 |
| 2026-10-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 300 |
| 2026-09-30 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 76 |
| 2026-09-29 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 70,020 |
| 2026-09-28 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 400 |
| 2026-09-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-09-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-09-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-09-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 100 |
| 2026-09-21 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 10 |
| 2026-09-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-09-17 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 66 |
| 2026-09-16 | 3.080 | 3.160 | 3.080 | 3.100 | 3.100 | 3,313 |
| 2026-09-15 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2026-09-14 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 803 |
| 2026-09-11 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 100 |
| 2026-09-10 | 2.960 | 2.980 | 2.900 | 2.980 | 2.980 | 2,850 |
| 2026-09-09 | 3.100 | 3.100 | 3.040 | 3.060 | 3.060 | 1,011 |
| 2026-09-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1 |
| 2026-09-07 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 2,002 |
| 2026-09-04 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 3,181 |
| 2026-09-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 206 |
| 2026-09-02 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 101 |
| 2026-09-01 | 3.180 | 3.180 | 3.080 | 3.180 | 3.180 | 201 |
| 2026-08-31 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 802 |
| 2026-08-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 5 |
| 2026-08-27 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 300 |
| 2026-08-26 | 3.240 | 3.260 | 3.080 | 3.080 | 3.080 | 1,398 |
| 2026-08-25 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2026-08-24 | 3.040 | 3.040 | 2.940 | 2.960 | 2.960 | 700 |
| 2026-08-21 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 11 |
| 2026-08-20 | 3.180 | 3.220 | 3.060 | 3.140 | 3.140 | 1,574 |
| 2026-08-19 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2026-08-18 | 2.940 | 3.040 | 2.940 | 3.040 | 3.040 | 1,080 |
| 2026-08-17 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2026-08-14 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 5 |
| 2026-08-13 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2026-08-12 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2026-08-11 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2026-08-10 | 2.840 | 2.840 | 2.820 | 2.840 | 2.840 | 10,040 |
| 2026-08-07 | 2.800 | 2.820 | 2.720 | 2.820 | 2.820 | 9,173 |
| 2026-08-06 | 2.560 | 2.580 | 2.560 | 2.580 | 2.580 | 744 |
| 2026-08-05 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 15 |
| 2026-08-04 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 6 |
| 2026-08-03 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2026-07-31 | 2.420 | 2.520 | 2.420 | 2.500 | 2.500 | 14,916 |
| 2026-07-30 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 10 |
| 2026-07-29 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2026-07-28 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2026-07-27 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2026-07-24 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
Page 1 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.