WuXi AppTec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 127.76 | 129.34 | 121.50 | 122.90 | 120.71 | 40,585,324 |
| 2021-11-05 | 126.95 | 128.59 | 125.63 | 126.40 | 124.15 | 25,100,847 |
| 2021-11-04 | 132.50 | 133.83 | 125.00 | 126.49 | 124.23 | 47,986,617 |
| 2021-11-03 | 132.45 | 134.75 | 130.45 | 132.43 | 130.07 | 20,759,063 |
| 2021-11-02 | 131.00 | 134.46 | 130.18 | 131.77 | 129.42 | 29,251,611 |
| 2021-11-01 | 141.38 | 141.58 | 129.93 | 130.18 | 127.86 | 43,223,639 |
| 2021-10-29 | 134.05 | 138.35 | 132.61 | 138.01 | 135.55 | 18,634,489 |
| 2021-10-28 | 134.00 | 136.86 | 132.72 | 134.25 | 131.86 | 20,678,714 |
| 2021-10-27 | 138.80 | 139.79 | 134.58 | 135.57 | 133.15 | 18,545,282 |
| 2021-10-26 | 139.29 | 141.56 | 137.71 | 138.80 | 136.32 | 14,725,582 |
| 2021-10-25 | 139.00 | 140.90 | 138.66 | 139.30 | 136.82 | 15,583,183 |
| 2021-10-22 | 141.25 | 142.45 | 136.05 | 139.78 | 137.29 | 20,538,012 |
| 2021-10-21 | 140.05 | 142.59 | 139.50 | 141.20 | 138.68 | 13,435,877 |
| 2021-10-20 | 145.05 | 146.76 | 139.40 | 140.49 | 137.98 | 24,956,246 |
| 2021-10-19 | 143.88 | 147.88 | 143.44 | 145.00 | 142.41 | 15,727,095 |
| 2021-10-18 | 144.57 | 146.35 | 141.82 | 143.70 | 141.14 | 16,007,696 |
| 2021-10-15 | 142.88 | 146.68 | 141.51 | 145.33 | 142.74 | 15,644,713 |
| 2021-10-14 | 149.46 | 149.86 | 141.88 | 143.87 | 141.30 | 20,926,366 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 0.8927 CNY |
| 2022-06-09 | 0.5174 CNY |
| 2021-06-08 | 0.4356 CNY |
| 2020-06-04 | 0.4718 CNY |
| 2019-07-02 | 0.8120 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.