WuXi AppTec Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 8.650 | 8.700 | 8.000 | 8.450 | 8.450 | 79,902 |
| 2026-10-14 | 8.900 | 8.900 | 8.550 | 8.700 | 8.700 | 41,815 |
| 2026-10-12 | 9.000 | 9.000 | 8.900 | 8.900 | 8.900 | 1,163 |
| 2026-10-09 | 8.600 | 8.850 | 8.500 | 8.700 | 8.700 | 159,696 |
| 2026-10-08 | 9.200 | 9.200 | 8.850 | 8.850 | 8.850 | 30,472 |
| 2026-10-07 | 9.400 | 9.450 | 9.350 | 9.450 | 9.450 | 373 |
| 2026-10-06 | 9.250 | 9.400 | 9.250 | 9.400 | 9.400 | 80,201 |
| 2026-10-05 | 9.050 | 9.100 | 8.950 | 9.100 | 9.100 | 8,396,563 |
| 2026-10-02 | 9.050 | 9.700 | 8.900 | 9.050 | 9.050 | 181,520 |
| 2026-10-01 | 9.350 | 9.350 | 9.250 | 9.250 | 9.250 | 12,841 |
| 2026-09-30 | 9.200 | 9.350 | 9.100 | 9.200 | 9.200 | 191,898 |
| 2026-09-29 | 8.800 | 8.950 | 8.700 | 8.800 | 8.800 | 98,066 |
| 2026-09-28 | 8.800 | 8.950 | 8.750 | 8.950 | 8.950 | 9,041 |
| 2026-09-25 | 8.850 | 8.950 | 8.850 | 8.950 | 8.950 | 58,328 |
| 2026-09-24 | 8.700 | 8.850 | 8.650 | 8.850 | 8.850 | 121,294 |
| 2026-09-23 | 8.800 | 8.900 | 8.650 | 8.800 | 8.800 | 82,705 |
| 2026-09-22 | 8.800 | 8.900 | 8.700 | 8.700 | 8.700 | 84,176 |
| 2026-09-21 | 8.750 | 8.850 | 8.750 | 8.800 | 8.800 | 113,870 |
| 2026-09-18 | 8.500 | 8.500 | 8.350 | 8.350 | 8.350 | 72,619 |
| 2026-09-17 | 8.450 | 8.500 | 8.450 | 8.450 | 8.450 | 44,248 |
| 2026-09-16 | 8.350 | 8.350 | 8.250 | 8.350 | 8.350 | 22,735 |
| 2026-09-15 | 8.350 | 8.350 | 8.200 | 8.350 | 8.350 | 65,821 |
| 2026-09-14 | 8.350 | 8.450 | 8.300 | 8.400 | 8.400 | 47,708 |
| 2026-09-11 | 8.000 | 8.050 | 7.900 | 8.050 | 8.050 | 58,343 |
| 2026-09-10 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 89,991 |
| 2026-09-09 | 8.200 | 8.200 | 8.000 | 8.100 | 8.100 | 101,109 |
| 2026-09-08 | 8.000 | 8.250 | 7.950 | 8.250 | 8.250 | 30,283 |
| 2026-09-07 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 580,231 |
| 2026-09-04 | 8.000 | 8.600 | 8.000 | 8.100 | 8.100 | 7,983,160 |
| 2026-09-03 | 8.100 | 8.200 | 8.050 | 8.200 | 8.200 | 3,792 |
| 2026-09-02 | 8.150 | 8.300 | 8.100 | 8.100 | 8.100 | 163,139 |
| 2026-09-01 | 7.950 | 8.100 | 7.900 | 8.050 | 8.050 | 92,108 |
| 2026-08-31 | 8.050 | 8.150 | 7.950 | 8.100 | 8.100 | 166,526 |
| 2026-08-28 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 29,112 |
| 2026-08-27 | 8.350 | 8.350 | 8.250 | 8.250 | 8.250 | 1,331 |
| 2026-08-26 | 8.400 | 8.400 | 8.350 | 8.350 | 8.350 | 21,093 |
| 2026-08-25 | 8.250 | 8.550 | 8.250 | 8.550 | 8.550 | 12,852 |
| 2026-08-24 | 8.200 | 8.250 | 8.000 | 8.150 | 8.150 | 217,617 |
| 2026-08-21 | 8.700 | 8.700 | 8.550 | 8.550 | 8.550 | 10,896 |
| 2026-08-20 | 8.850 | 8.900 | 8.700 | 8.750 | 8.750 | 95,628 |
| 2026-08-19 | 8.600 | 8.600 | 8.450 | 8.450 | 8.450 | 150,974 |
| 2026-08-18 | 8.600 | 8.650 | 8.600 | 8.600 | 8.600 | 16,044 |
| 2026-08-17 | 8.650 | 8.700 | 8.600 | 8.650 | 8.625 | 224,231 |
| 2026-08-14 | 8.400 | 8.400 | 8.250 | 8.350 | 8.326 | 97,701 |
| 2026-08-13 | 8.550 | 8.600 | 8.500 | 8.500 | 8.476 | 35,057 |
| 2026-08-12 | 8.450 | 8.450 | 8.450 | 8.450 | 8.426 | 0 |
| 2026-08-11 | 8.550 | 8.600 | 8.450 | 8.450 | 8.426 | 78,006 |
| 2026-08-10 | 8.450 | 8.450 | 8.250 | 8.450 | 8.426 | 1,656,223 |
| 2026-08-07 | 7.950 | 8.150 | 7.950 | 8.100 | 8.077 | 495,843 |
| 2026-08-06 | 7.700 | 7.700 | 6.100 | 7.450 | 7.429 | 197,463 |
| 2026-08-05 | 7.700 | 7.800 | 7.700 | 7.800 | 7.778 | 189,316 |
| 2026-08-04 | 7.650 | 7.750 | 7.600 | 7.750 | 7.728 | 104,623 |
| 2026-08-03 | 6.900 | 7.600 | 6.850 | 7.000 | 6.980 | 31,349 |
| 2026-07-31 | 6.850 | 6.900 | 6.850 | 6.900 | 6.880 | 21,164 |
| 2026-07-30 | 6.600 | 6.750 | 6.500 | 6.750 | 6.731 | 20,626 |
| 2026-07-29 | 6.700 | 6.700 | 6.700 | 6.700 | 6.681 | 0 |
| 2026-07-28 | 6.700 | 6.700 | 6.700 | 6.700 | 6.681 | 0 |
| 2026-07-27 | 6.750 | 6.800 | 6.700 | 6.700 | 6.681 | 47,306 |
| 2026-07-24 | 6.750 | 6.800 | 6.700 | 6.750 | 6.731 | 45,362 |
| 2026-07-23 | 6.850 | 6.900 | 6.750 | 6.900 | 6.880 | 26,993 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.0211 CNY |
| 2026-05-13 | 0.0640 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.