WuXi AppTec Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.440 | 4.540 | 4.420 | 4.520 | 4.457 | 574,488 |
| 2026-01-27 | 4.520 | 4.600 | 4.500 | 4.520 | 4.457 | 740,175 |
| 2026-01-26 | 4.540 | 4.560 | 4.500 | 4.540 | 4.477 | 144,340 |
| 2026-01-23 | 4.560 | 4.600 | 4.540 | 4.580 | 4.516 | 190,415 |
| 2026-01-22 | 4.560 | 4.560 | 4.520 | 4.560 | 4.497 | 294,336 |
| 2026-01-21 | 4.560 | 4.600 | 4.540 | 4.580 | 4.516 | 212,242 |
| 2026-01-20 | 4.580 | 4.580 | 4.520 | 4.560 | 4.497 | 1,552,164 |
| 2026-01-19 | 4.660 | 4.900 | 4.640 | 4.780 | 4.714 | 228,278 |
| 2026-01-16 | 4.880 | 4.900 | 4.840 | 4.880 | 4.812 | 623,758 |
| 2026-01-15 | 4.840 | 4.860 | 4.800 | 4.860 | 4.793 | 214,518 |
| 2026-01-14 | 4.900 | 4.900 | 4.740 | 4.800 | 4.733 | 2,392,172 |
| 2026-01-13 | 4.760 | 4.840 | 4.740 | 4.840 | 4.773 | 1,249,113 |
| 2026-01-12 | 4.480 | 4.540 | 4.420 | 4.540 | 4.477 | 695,075 |
| 2026-01-09 | 4.600 | 4.600 | 4.500 | 4.500 | 4.438 | 81,098 |
| 2026-01-08 | 4.440 | 4.520 | 4.440 | 4.520 | 4.457 | 140,036 |
| 2026-01-07 | 4.360 | 4.460 | 4.360 | 4.460 | 4.398 | 279,072 |
| 2026-01-06 | 4.220 | 4.220 | 4.180 | 4.220 | 4.161 | 51,781 |
| 2026-01-05 | 4.240 | 4.260 | 4.200 | 4.200 | 4.142 | 55,593 |
| 2025-12-30 | 4.040 | 4.080 | 4.020 | 4.060 | 4.004 | 59,386 |
| 2025-12-29 | 4.060 | 4.080 | 4.020 | 4.080 | 4.023 | 8,455 |
| 2025-12-26 | 4.020 | 4.040 | 4.020 | 4.040 | 3.984 | 911 |
| 2025-12-25 | 4.020 | 4.020 | 4.000 | 4.020 | 3.964 | 629 |
| 2025-12-24 | 4.000 | 4.000 | 3.980 | 4.000 | 3.945 | 30,857 |
| 2025-12-23 | 4.040 | 4.040 | 3.980 | 4.000 | 3.945 | 103,249 |
| 2025-12-22 | 4.100 | 4.120 | 4.040 | 4.060 | 4.004 | 7,997 |
| 2025-12-19 | 4.220 | 4.220 | 4.180 | 4.200 | 4.142 | 6,780 |
| 2025-12-18 | 4.160 | 4.160 | 4.120 | 4.140 | 4.083 | 2,062 |
| 2025-12-17 | 4.080 | 4.140 | 4.080 | 4.140 | 4.083 | 20,568 |
| 2025-12-16 | 4.100 | 4.140 | 4.080 | 4.140 | 4.083 | 36,170 |
| 2025-12-15 | 4.180 | 4.180 | 4.140 | 4.160 | 4.102 | 13,761 |
| 2025-12-12 | 4.300 | 4.320 | 4.240 | 4.320 | 4.260 | 212,293 |
| 2025-12-11 | 4.340 | 4.380 | 4.300 | 4.300 | 4.240 | 149,161 |
| 2025-12-09 | 4.280 | 4.280 | 4.260 | 4.280 | 4.221 | 61,113 |
| 2025-12-08 | 4.240 | 4.240 | 4.160 | 4.220 | 4.161 | 15,155 |
| 2025-12-04 | 4.080 | 4.220 | 4.080 | 4.220 | 4.161 | 25,260 |
| 2025-12-03 | 4.040 | 4.040 | 3.960 | 4.020 | 3.964 | 314,590 |
| 2025-12-02 | 4.160 | 4.160 | 4.040 | 4.080 | 4.023 | 246,196 |
| 2025-12-01 | 4.220 | 4.240 | 4.180 | 4.240 | 4.181 | 257,457 |
| 2025-11-28 | 4.220 | 4.220 | 4.200 | 4.220 | 4.161 | 269,513 |
| 2025-11-27 | 4.380 | 4.400 | 4.300 | 4.400 | 4.339 | 13,403 |
| 2025-11-26 | 4.540 | 4.560 | 4.500 | 4.500 | 4.438 | 26,536 |
| 2025-11-25 | 4.520 | 4.560 | 4.400 | 4.500 | 4.438 | 146,034 |
| 2025-11-24 | 4.380 | 4.500 | 4.380 | 4.420 | 4.359 | 25,044 |
| 2025-11-21 | 4.240 | 4.280 | 4.200 | 4.200 | 4.142 | 6,458 |
| 2025-11-20 | 4.420 | 4.440 | 4.400 | 4.440 | 4.378 | 91,002 |
| 2025-11-19 | 4.360 | 4.400 | 4.360 | 4.400 | 4.339 | 5,300 |
| 2025-11-18 | 4.320 | 4.360 | 4.300 | 4.300 | 4.240 | 95,685 |
| 2025-11-17 | 4.300 | 4.400 | 4.280 | 4.400 | 4.339 | 8,648 |
| 2025-11-14 | 4.400 | 4.420 | 4.360 | 4.400 | 4.339 | 65,869 |
| 2025-11-13 | 4.380 | 4.380 | 4.340 | 4.380 | 4.319 | 41,063 |
| 2025-11-12 | 4.280 | 4.280 | 4.220 | 4.260 | 4.201 | 381,258 |
| 2025-11-11 | 4.220 | 4.260 | 4.220 | 4.260 | 4.201 | 13,464 |
← NewerPage 4 of 4 · 232 trading days
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.