WuXi AppTec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 147.30 | 148.38 | 138.55 | 141.31 | 141.31 | 55,155,819 |
| 2026-10-21 | 151.00 | 151.00 | 146.38 | 147.35 | 147.35 | 28,121,730 |
| 2026-10-20 | 146.49 | 149.49 | 144.69 | 147.66 | 147.66 | 31,446,108 |
| 2026-10-19 | 143.00 | 148.63 | 140.01 | 146.50 | 146.50 | 52,098,706 |
| 2026-10-16 | 156.94 | 159.92 | 139.05 | 144.30 | 144.30 | 83,609,133 |
| 2026-10-15 | 152.00 | 156.70 | 151.82 | 154.50 | 154.50 | 33,006,685 |
| 2026-10-14 | 156.00 | 156.97 | 153.95 | 154.18 | 154.18 | 21,896,465 |
| 2026-10-13 | 155.00 | 158.56 | 152.08 | 157.35 | 157.35 | 32,301,545 |
| 2026-10-12 | 158.35 | 161.50 | 157.16 | 157.85 | 157.85 | 29,788,754 |
| 2026-10-09 | 162.00 | 162.50 | 151.62 | 157.80 | 157.80 | 60,449,666 |
| 2026-10-08 | 167.42 | 170.00 | 161.69 | 162.00 | 162.00 | 44,716,952 |
| 2026-09-30 | 160.01 | 169.20 | 159.40 | 167.34 | 167.34 | 44,950,902 |
| 2026-09-29 | 161.81 | 166.68 | 159.47 | 160.66 | 160.66 | 30,317,949 |
| 2026-09-28 | 164.75 | 165.88 | 159.89 | 161.80 | 161.80 | 35,011,872 |
| 2026-09-24 | 166.80 | 168.57 | 162.30 | 162.40 | 162.40 | 34,691,908 |
| 2026-09-23 | 167.18 | 170.33 | 166.70 | 167.95 | 167.95 | 26,922,445 |
| 2026-09-22 | 167.91 | 171.20 | 165.54 | 167.85 | 167.85 | 36,997,115 |
Page 1 of 1 · 17 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.