WuXi Biologics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	39.120	39.200	38.060	38.580	38.580	13,548,016
2026-07-27	39.200	39.980	38.360	38.660	38.660	17,126,371
2026-07-24	39.120	39.700	38.540	39.100	39.100	16,154,364
2026-07-23	38.520	39.700	38.520	39.240	39.240	18,951,939
2026-07-22	39.000	40.100	38.500	38.840	38.840	20,399,590
2026-07-21	38.500	39.380	37.640	38.820	38.820	22,226,652
2026-07-20	37.740	38.860	37.140	38.260	38.260	25,652,221
2026-07-17	39.320	39.660	36.520	36.980	36.980	51,347,129
2026-07-16	39.700	41.000	38.900	39.320	39.320	31,303,416
2026-07-15	37.500	40.560	37.500	39.540	39.540	54,793,719
2026-07-14	36.340	38.620	36.020	38.200	38.200	32,220,781
2026-07-13	37.900	38.680	36.920	37.320	37.320	25,025,311
2026-07-10	37.200	39.660	36.840	37.960	37.960	46,276,055
2026-07-09	35.620	38.000	35.560	37.060	37.060	39,823,199
2026-07-08	37.000	37.360	35.420	35.660	35.660	41,786,273
2026-07-07	37.100	37.880	36.560	36.780	36.780	30,500,188
2026-07-06	37.120	39.100	36.800	37.800	37.800	41,764,848
2026-07-03	36.000	37.680	35.640	37.560	37.560	48,667,191
2026-07-02	35.600	36.340	35.000	35.860	35.860	38,826,688
2026-06-30	35.280	35.800	34.200	34.600	34.600	32,709,664
2026-06-29	33.800	35.660	33.140	35.280	35.280	43,373,535
2026-06-26	33.120	33.760	32.480	33.040	33.040	28,692,699
2026-06-25	32.460	34.100	31.920	33.100	33.100	33,192,707
2026-06-24	31.500	33.440	31.140	32.440	32.440	38,049,320
2026-06-23	30.740	31.820	30.600	31.140	31.140	26,905,621
2026-06-22	30.600	31.140	29.620	30.740	30.740	33,692,066
2026-06-18	29.320	31.260	29.100	30.820	30.820	26,938,029
2026-06-17	29.900	30.240	29.480	29.860	29.860	19,165,699
2026-06-16	30.920	31.100	29.800	30.020	30.020	18,092,500
2026-06-15	31.180	31.560	30.780	30.920	30.920	15,926,250
2026-06-12	30.280	31.160	29.640	31.080	31.080	44,215,961
2026-06-11	29.460	29.980	28.900	29.940	29.940	36,254,391
2026-06-10	28.480	30.060	28.480	29.700	29.700	35,129,031
2026-06-09	30.520	30.580	28.540	29.940	29.940	53,180,555
2026-06-08	31.500	31.780	30.240	30.380	30.380	52,613,785
2026-06-05	33.040	33.860	32.520	32.740	32.740	24,572,699
2026-06-04	32.580	32.960	32.200	32.420	32.420	20,497,561
2026-06-03	35.100	35.100	32.500	32.680	32.680	45,782,871
2026-06-02	34.620	35.460	33.560	35.140	35.140	26,521,980
2026-06-01	33.700	35.460	33.600	34.620	34.620	44,168,840
2026-05-29	32.860	33.860	31.920	33.340	33.340	43,111,922
2026-05-28	33.660	33.760	32.060	32.380	32.380	21,805,551
2026-05-27	34.380	34.520	33.520	33.680	33.680	15,422,990
2026-05-26	32.780	34.980	32.720	34.380	34.380	45,824,340
2026-05-22	33.460	33.680	31.960	32.720	32.720	21,261,590
2026-05-21	33.180	33.600	32.620	32.840	32.840	20,879,289
2026-05-20	33.080	33.640	32.300	33.140	33.140	22,278,020
2026-05-19	32.680	33.640	32.680	33.000	33.000	17,366,801
2026-05-18	33.420	33.420	32.360	32.940	32.940	39,572,031
2026-05-15	32.340	34.080	32.300	33.680	33.680	35,563,539
2026-05-14	34.340	34.700	32.320	32.640	32.640	26,986,420
2026-05-13	33.540	34.080	32.920	33.860	33.860	19,669,180
2026-05-12	33.300	34.140	32.940	33.700	33.700	22,628,881
2026-05-11	32.020	33.200	32.020	33.060	33.060	22,588,859
2026-05-08	32.900	32.980	32.160	32.660	32.660	30,075,080
2026-05-07	33.740	33.740	32.820	33.280	33.280	31,167,061
2026-05-06	33.960	34.080	32.860	32.980	32.980	31,635,840
2026-05-05	33.800	33.980	32.840	33.840	33.840	10,221,970
2026-05-04	33.500	34.760	33.460	34.560	34.560	16,529,439
2026-04-30	33.620	33.820	32.800	33.040	33.040	34,158,566

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.