WuXi AppTec Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.750 | 5.750 | 5.650 | 5.650 | 5.572 | 314,458 |
| 2026-04-29 | 5.800 | 5.800 | 5.700 | 5.800 | 5.720 | 129,682 |
| 2026-04-28 | 6.050 | 6.050 | 5.850 | 5.900 | 5.818 | 295,198 |
| 2026-04-27 | 5.000 | 5.250 | 5.000 | 5.250 | 5.177 | 108,022 |
| 2026-04-24 | 5.100 | 5.150 | 5.050 | 5.100 | 5.029 | 12,030 |
| 2026-04-23 | 5.050 | 5.150 | 4.980 | 4.980 | 4.911 | 21,459 |
| 2026-04-22 | 4.960 | 5.000 | 4.960 | 5.000 | 4.931 | 19,104 |
| 2026-04-21 | 4.960 | 4.960 | 4.920 | 4.920 | 4.852 | 120,865 |
| 2026-04-20 | 5.000 | 5.050 | 5.000 | 5.050 | 4.980 | 43,232 |
| 2026-04-17 | 4.980 | 5.050 | 4.960 | 5.000 | 4.931 | 288,019 |
| 2026-04-16 | 5.350 | 5.350 | 5.300 | 5.350 | 5.276 | 127,706 |
| 2026-04-10 | 5.300 | 5.350 | 5.300 | 5.350 | 5.276 | 720,406 |
| 2026-04-09 | 5.250 | 5.300 | 5.250 | 5.250 | 5.177 | 168,936 |
| 2026-04-08 | 5.100 | 5.100 | 5.050 | 5.100 | 5.029 | 38,886 |
| 2026-04-07 | 5.200 | 5.250 | 5.150 | 5.200 | 5.128 | 4,140 |
| 2026-04-03 | 5.100 | 5.150 | 5.100 | 5.150 | 5.079 | 9,210 |
| 2026-04-02 | 5.200 | 5.250 | 5.150 | 5.200 | 5.128 | 127,419 |
| 2026-04-01 | 5.050 | 5.200 | 5.050 | 5.050 | 4.980 | 173,879 |
| 2026-03-31 | 4.920 | 4.960 | 4.920 | 4.940 | 4.872 | 144,344 |
| 2026-03-30 | 4.780 | 4.800 | 4.780 | 4.780 | 4.714 | 17,201 |
| 2026-03-27 | 4.780 | 4.880 | 4.780 | 4.860 | 4.793 | 55,340 |
| 2026-03-26 | 4.760 | 4.780 | 4.700 | 4.760 | 4.694 | 28,595 |
| 2026-03-25 | 4.680 | 4.700 | 4.620 | 4.700 | 4.635 | 53,750 |
| 2026-03-24 | 4.620 | 4.700 | 4.600 | 4.680 | 4.615 | 213,405 |
| 2026-03-23 | 4.360 | 4.360 | 4.280 | 4.280 | 4.221 | 211,998 |
| 2026-03-20 | 4.500 | 4.500 | 4.420 | 4.460 | 4.398 | 70,687 |
| 2026-03-19 | 4.500 | 4.540 | 4.480 | 4.520 | 4.457 | 22,141 |
| 2026-03-18 | 4.500 | 4.580 | 4.500 | 4.540 | 4.477 | 125,497 |
| 2026-03-17 | 4.620 | 4.640 | 4.520 | 4.520 | 4.457 | 44,831 |
| 2026-03-16 | 4.360 | 4.480 | 4.360 | 4.480 | 4.418 | 27,930 |
| 2026-03-13 | 4.380 | 4.420 | 4.360 | 4.400 | 4.339 | 38,184 |
| 2026-03-12 | 4.420 | 4.420 | 4.360 | 4.400 | 4.339 | 64,116 |
| 2026-03-11 | 4.460 | 4.460 | 4.420 | 4.420 | 4.359 | 91,364 |
| 2026-03-10 | 4.480 | 4.500 | 4.460 | 4.460 | 4.398 | 92,237 |
| 2026-03-09 | 4.400 | 4.440 | 4.340 | 4.440 | 4.378 | 211,501 |
| 2026-03-06 | 4.480 | 4.560 | 4.480 | 4.560 | 4.497 | 27,101 |
| 2026-03-05 | 4.500 | 4.500 | 4.360 | 4.360 | 4.300 | 25,648 |
| 2026-03-04 | 4.460 | 4.460 | 4.360 | 4.400 | 4.339 | 123,082 |
| 2026-03-02 | 4.560 | 4.640 | 4.560 | 4.600 | 4.536 | 119,267 |
| 2026-02-27 | 4.680 | 4.720 | 4.680 | 4.680 | 4.615 | 72,620 |
| 2026-02-26 | 4.740 | 4.740 | 4.540 | 4.540 | 4.477 | 414,422 |
| 2026-02-25 | 4.800 | 4.820 | 4.740 | 4.820 | 4.753 | 49,114 |
| 2026-02-24 | 4.900 | 4.900 | 4.800 | 4.900 | 4.832 | 361,387 |
| 2026-02-23 | 5.100 | 5.150 | 5.000 | 5.000 | 4.931 | 129,500 |
| 2026-02-20 | 4.980 | 5.050 | 4.980 | 5.000 | 4.931 | 66,765 |
| 2026-02-19 | 5.050 | 5.050 | 5.000 | 5.000 | 4.931 | 30,507 |
| 2026-02-18 | 5.000 | 5.050 | 5.000 | 5.050 | 4.980 | 75,278 |
| 2026-02-17 | 5.050 | 5.050 | 5.000 | 5.000 | 4.931 | 3,142 |
| 2026-02-16 | 4.980 | 5.050 | 4.980 | 5.050 | 4.980 | 74,112 |
| 2026-02-13 | 4.940 | 4.980 | 4.920 | 4.960 | 4.891 | 308,405 |
| 2026-02-12 | 5.200 | 5.200 | 5.050 | 5.100 | 5.029 | 483,396 |
| 2026-02-11 | 4.880 | 4.940 | 4.880 | 4.940 | 4.872 | 381,180 |
| 2026-02-10 | 4.780 | 4.840 | 4.760 | 4.840 | 4.773 | 590,782 |
| 2026-02-09 | 4.680 | 4.680 | 4.620 | 4.620 | 4.556 | 69,649 |
| 2026-02-06 | 4.640 | 4.720 | 4.620 | 4.680 | 4.615 | 194,748 |
| 2026-02-05 | 4.560 | 4.640 | 4.520 | 4.640 | 4.576 | 136,114 |
| 2026-02-04 | 4.360 | 4.480 | 4.360 | 4.460 | 4.398 | 17,174 |
| 2026-02-03 | 4.400 | 4.480 | 4.400 | 4.480 | 4.418 | 889,770 |
| 2026-02-02 | 4.460 | 4.460 | 4.360 | 4.440 | 4.378 | 620,614 |
| 2026-01-30 | 4.520 | 4.520 | 4.460 | 4.480 | 4.418 | 446,557 |
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.