WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	35.400	35.800	34.750	35.450	34.201	7,782,331
2024-08-06	33.650	35.500	33.450	35.250	34.008	12,863,120
2024-08-05	32.750	34.050	32.500	33.200	32.030	13,789,310
2024-08-02	31.250	33.150	31.050	33.050	31.886	14,296,300
2024-08-01	32.150	32.400	31.300	31.550	30.439	4,879,479
2024-07-31	30.000	32.450	29.850	32.050	30.921	13,547,790
2024-07-30	29.600	30.850	29.600	29.850	28.798	14,175,980
2024-07-29	28.700	29.000	28.300	28.750	27.737	4,247,377
2024-07-26	29.100	29.650	28.500	28.650	27.641	4,218,357
2024-07-25	28.400	29.550	28.150	29.000	27.978	6,084,210
2024-07-24	29.000	29.650	28.400	28.550	27.544	2,904,524
2024-07-23	29.550	29.650	28.900	28.950	27.930	3,243,686
2024-07-22	28.900	29.600	28.600	29.500	28.461	3,101,706
2024-07-19	29.100	29.200	28.600	28.650	27.641	2,807,155
2024-07-18	29.150	29.550	28.900	29.400	28.364	2,823,618
2024-07-17	28.600	29.650	28.400	29.300	28.268	5,261,144
2024-07-16	28.150	28.750	28.150	28.450	27.448	3,014,176
2024-07-15	29.150	29.300	28.250	28.350	27.351	3,574,934
2024-07-12	29.200	29.950	29.000	29.300	28.268	6,643,230
2024-07-11	28.000	29.000	27.750	29.000	27.978	10,498,410
2024-07-10	28.000	28.750	27.550	27.600	26.628	5,094,526
2024-07-09	27.850	28.250	27.500	28.100	27.110	4,956,621
2024-07-08	29.150	29.250	27.750	28.000	27.014	4,012,746
2024-07-05	29.150	29.800	28.650	29.100	28.075	4,013,536
2024-07-04	29.550	29.600	28.750	29.000	27.978	2,150,460
2024-07-03	28.700	29.900	28.500	29.300	28.268	6,101,074
2024-07-02	29.150	29.600	28.500	28.700	27.689	6,693,566
2024-06-28	30.050	30.300	29.150	29.200	28.171	6,195,463
2024-06-27	31.000	31.100	30.000	30.050	28.991	4,517,229
2024-06-26	30.650	31.450	30.350	31.200	30.101	4,942,875
2024-06-25	30.500	31.150	30.050	30.650	29.570	4,090,340
2024-06-24	30.450	31.100	29.650	30.350	29.281	6,742,298
2024-06-21	30.900	31.000	30.200	30.450	29.377	4,555,447
2024-06-20	31.700	32.550	30.850	31.000	29.908	8,713,878
2024-06-19	31.600	31.900	31.250	31.750	30.632	7,158,570
2024-06-18	32.500	32.800	31.000	31.450	30.342	7,994,410
2024-06-17	32.700	33.150	32.350	32.700	31.548	5,330,514
2024-06-14	35.350	35.350	33.500	33.600	31.368	8,471,907
2024-06-13	35.900	36.650	34.800	35.400	33.048	7,956,679
2024-06-12	33.500	36.900	33.000	35.950	33.561	20,524,131
2024-06-11	33.250	33.450	32.200	33.150	30.948	5,810,524
2024-06-07	34.400	34.500	33.550	33.600	31.368	4,379,926
2024-06-06	34.950	35.450	34.000	34.250	31.974	4,220,271
2024-06-05	35.350	35.850	34.600	34.750	32.441	3,953,651
2024-06-04	34.000	35.700	33.900	35.350	33.001	4,187,501
2024-06-03	34.500	34.600	33.700	34.100	31.834	3,109,268
2024-05-31	35.000	36.100	34.000	34.050	31.788	6,235,669
2024-05-30	35.500	35.550	34.400	34.650	32.348	4,903,398
2024-05-29	36.300	36.700	35.550	35.550	33.188	3,202,373
2024-05-28	36.450	37.400	35.800	36.300	33.888	3,722,866
2024-05-27	36.900	37.050	35.050	36.350	33.935	5,772,856
2024-05-24	37.100	38.100	36.300	36.700	34.262	5,339,867
2024-05-23	38.700	39.050	37.650	37.650	35.149	4,429,012
2024-05-22	38.850	39.500	38.400	39.050	36.456	4,232,379
2024-05-21	40.300	40.500	38.650	38.650	36.082	6,710,875
2024-05-20	40.100	41.500	39.700	40.500	37.809	5,573,500
2024-05-17	41.500	41.900	40.200	40.450	37.763	8,299,120
2024-05-16	40.450	42.650	38.700	41.200	38.463	17,275,641
2024-05-14	40.000	43.000	39.950	41.300	38.556	20,872,320
2024-05-13	43.800	44.000	37.750	39.800	37.156	34,354,848

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.5890 HKD
2026-05-13	1.8028 HKD
2025-09-08	0.3846 HKD
2025-05-15	1.0568 HKD
2024-06-17	1.0870 HKD
2023-06-05	0.9889 HKD
2022-05-30	0.6163 HKD
2021-05-28	0.5311 HKD
2020-05-26	0.5159 HKD
2019-06-17	0.9239 HKD

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