WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	37.750	38.250	36.450	38.100	35.569	9,386,180
2024-05-09	36.500	38.300	36.150	37.300	34.822	11,041,100
2024-05-08	36.850	37.150	36.150	36.400	33.982	7,994,324
2024-05-07	37.800	38.200	37.150	37.250	34.775	5,810,594
2024-05-06	36.750	38.650	36.750	37.950	35.429	13,755,220
2024-05-03	38.600	39.100	35.800	36.600	34.168	6,641,132
2024-05-02	35.000	39.050	34.350	38.650	36.082	4,642,816
2024-04-30	37.000	37.000	35.150	35.450	33.095	8,990,058
2024-04-29	35.600	37.450	35.150	36.300	33.888	10,756,350
2024-04-26	33.700	35.450	33.350	35.200	32.861	9,160,634
2024-04-25	34.200	34.800	33.500	33.750	31.508	4,825,790
2024-04-24	34.450	34.800	33.450	34.200	31.928	4,315,674
2024-04-23	33.650	35.150	33.450	34.400	32.114	6,305,406
2024-04-22	33.100	33.950	32.650	33.350	31.134	4,351,781
2024-04-19	34.050	34.100	32.800	32.950	30.761	5,881,215
2024-04-18	34.550	35.600	33.850	34.450	32.161	5,555,930
2024-04-17	32.800	34.750	32.800	34.400	32.114	5,742,314
2024-04-16	33.800	34.100	32.600	32.800	30.621	4,792,873
2024-04-15	34.950	35.300	33.800	34.100	31.834	3,719,604
2024-04-12	35.050	35.650	34.500	35.100	32.768	3,928,842
2024-04-11	36.300	36.350	35.000	35.250	32.908	8,075,496
2024-04-10	37.500	38.500	36.800	36.800	34.355	5,996,449
2024-04-09	36.300	37.600	35.650	37.500	35.009	5,935,820
2024-04-08	35.450	36.650	35.300	36.350	33.935	4,608,744
2024-04-05	36.150	37.250	33.650	35.150	32.815	7,315,756
2024-04-03	36.750	38.100	36.500	37.200	34.728	6,258,220
2024-04-02	38.200	38.300	36.150	36.750	34.308	9,073,038
2024-03-28	36.650	38.650	35.750	37.100	34.635	14,356,390
2024-03-27	37.700	38.900	36.650	36.850	34.402	8,893,881
2024-03-26	39.000	39.200	37.800	38.100	35.569	6,725,053
2024-03-25	38.700	40.150	38.250	38.850	36.269	10,853,830
2024-03-22	39.450	39.900	37.000	37.050	34.588	13,668,860
2024-03-21	39.500	40.450	39.500	40.150	37.482	8,104,761
2024-03-20	39.650	40.250	38.750	39.450	36.829	8,130,141
2024-03-19	41.550	41.700	38.500	39.550	36.922	20,195,160
2024-03-18	41.200	43.200	39.700	42.750	39.910	15,753,850
2024-03-15	44.500	45.400	40.700	41.000	38.276	24,465,971
2024-03-14	53.550	53.750	44.000	44.950	41.964	24,844,910
2024-03-13	51.750	52.100	49.800	51.150	47.752	8,203,648
2024-03-12	49.550	52.450	49.550	51.750	48.312	8,386,836
2024-03-11	47.500	49.550	45.500	49.000	45.744	12,450,980
2024-03-08	45.800	47.450	45.550	46.800	43.691	9,910,475
2024-03-07	48.200	49.900	43.000	45.000	42.010	23,545,699
2024-03-06	56.000	57.950	54.850	56.650	52.886	10,307,840
2024-03-05	55.500	56.000	54.050	54.300	50.692	6,219,544
2024-03-04	51.700	57.900	51.300	56.550	52.793	14,412,910
2024-03-01	48.500	50.350	48.100	50.250	46.911	5,041,749
2024-02-29	47.950	49.350	47.500	48.700	45.464	7,466,324
2024-02-28	50.000	51.350	47.400	47.900	44.718	7,868,896
2024-02-27	49.450	50.500	48.200	49.750	46.445	5,822,069
2024-02-26	49.000	51.450	49.000	49.450	46.165	6,169,597
2024-02-23	48.700	48.800	47.000	48.300	45.091	5,178,929
2024-02-22	46.600	49.000	46.600	48.750	45.511	5,976,505
2024-02-21	45.000	50.050	44.700	47.400	44.251	12,750,250
2024-02-20	43.000	45.250	41.950	45.250	42.244	7,559,740
2024-02-19	42.500	43.500	41.300	41.950	39.163	8,895,243
2024-02-16	38.400	41.800	37.700	40.800	38.089	8,323,869
2024-02-15	38.550	39.350	36.450	39.050	36.456	9,282,799
2024-02-14	44.900	45.850	38.100	38.450	35.895	14,670,850
2024-02-09	47.700	48.100	46.200	47.250	44.111	1,351,926

← NewerPage 11 of 21 · 1,231 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.