WuXi AppTec Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.900	6.900	6.650	6.850	6.830	27,212
2026-07-21	6.700	6.800	6.650	6.750	6.731	3,272
2026-07-20	6.750	6.800	6.650	6.800	6.781	40,512
2026-07-17	6.550	6.650	6.450	6.650	6.631	328,915
2026-07-16	7.050	7.100	6.900	6.900	6.880	148,868
2026-07-15	7.050	7.200	7.050	7.100	7.080	1,049,777
2026-07-14	6.700	6.800	6.600	6.800	6.781	115,036
2026-07-13	6.550	6.600	6.450	6.450	6.432	43,068
2026-07-10	6.650	6.800	6.500	6.500	6.481	92,316
2026-07-09	6.200	6.450	6.200	6.400	6.382	82,967
2026-07-08	6.250	6.300	6.150	6.200	6.182	112,373
2026-07-07	6.500	6.550	6.300	6.300	6.282	96,259
2026-07-06	6.750	6.750	6.600	6.650	6.631	48,357
2026-07-03	6.550	6.600	6.550	6.600	6.581	32,016
2026-07-02	6.450	6.500	6.400	6.450	6.432	719,339
2026-07-01	6.550	6.550	6.400	6.400	6.382	2,627
2026-06-30	6.550	6.650	6.450	6.550	6.531	16,976
2026-06-29	6.500	6.600	6.450	6.550	6.531	635,943
2026-06-26	6.200	6.250	6.050	6.150	6.132	888,514
2026-06-25	6.100	6.300	6.100	6.250	6.232	1,654,468
2026-06-24	6.050	6.150	5.900	6.050	6.033	2,934,819
2026-06-23	5.600	5.600	5.450	5.500	5.484	309,909
2026-06-22	5.450	5.650	5.400	5.600	5.584	261,401
2026-06-19	5.350	5.450	5.350	5.450	5.434	67,101
2026-06-18	5.350	5.400	5.350	5.350	5.335	37,256
2026-06-17	5.100	5.500	5.050	5.200	5.185	40,331
2026-06-16	5.200	5.250	5.150	5.250	5.235	47,285
2026-06-15	5.200	5.300	5.150	5.300	5.285	31,705
2026-06-12	5.300	5.950	5.200	5.300	5.285	35,251
2026-06-11	5.100	5.250	5.100	5.250	5.235	40,317
2026-06-10	4.940	5.050	4.940	5.050	5.036	111,212
2026-06-09	4.720	4.920	4.700	4.840	4.826	75,588
2026-06-08	5.050	5.100	5.000	5.050	5.036	329,955
2026-06-05	5.200	5.250	5.100	5.100	5.085	408,662
2026-06-04	5.200	5.200	5.100	5.100	5.085	654,634
2026-06-03	5.400	5.400	5.400	5.400	5.385	0
2026-06-02	5.250	5.400	5.250	5.400	5.385	21,432
2026-06-01	5.500	5.500	5.500	5.500	5.484	0
2026-05-29	5.350	5.500	5.300	5.500	5.484	28,964
2026-05-28	5.200	5.250	5.150	5.250	5.235	50,873
2026-05-27	5.300	5.350	5.250	5.350	5.335	201,766
2026-05-26	5.400	5.400	5.300	5.400	5.385	952,701
2026-05-25	5.450	5.450	5.400	5.400	5.385	27,790
2026-05-22	5.400	5.400	5.350	5.350	5.335	99,443
2026-05-21	5.550	5.650	5.450	5.500	5.484	1,030,686
2026-05-20	5.300	5.500	5.300	5.500	5.484	45,699
2026-05-19	5.250	5.300	5.200	5.250	5.235	176,073
2026-05-18	5.300	5.300	5.250	5.300	5.285	155,297
2026-05-15	5.350	5.350	5.300	5.350	5.335	94,992
2026-05-14	5.400	5.500	5.350	5.350	5.335	421,663
2026-05-13	5.650	5.750	5.600	5.750	5.734	236,223
2026-05-12	5.750	5.800	5.650	5.800	5.720	75,981
2026-05-11	5.550	5.800	5.550	5.800	5.720	87,616
2026-05-08	5.650	5.650	5.500	5.600	5.522	171,696
2026-05-07	5.750	5.850	5.750	5.750	5.670	89,328
2026-05-06	5.700	5.700	5.600	5.700	5.621	293,819
2026-05-05	5.600	5.750	5.600	5.750	5.670	114,191
2026-05-04	5.650	5.650	5.650	5.650	5.572	0
2026-05-01	5.650	5.650	5.650	5.650	5.572	0
2026-04-30	5.750	5.750	5.650	5.650	5.572	314,458

← NewerPage 2 of 4 · 232 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.