WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	49.900	50.200	47.050	47.700	44.531	15,117,170
2024-02-07	52.000	54.200	50.650	51.450	48.032	15,848,460
2024-02-06	45.450	50.800	43.800	49.000	45.744	16,520,461
2024-02-05	44.000	48.000	42.750	45.450	42.430	24,716,721
2024-02-02	55.950	58.000	40.650	43.700	40.797	47,311,527
2024-02-01	54.050	56.800	54.050	55.450	51.766	9,388,120
2024-01-31	55.300	56.500	53.400	54.000	50.412	11,669,470
2024-01-30	57.600	59.150	55.700	56.300	52.559	11,918,170
2024-01-29	64.600	66.350	57.200	57.750	53.913	18,209,029
2024-01-26	77.350	80.000	52.550	64.600	60.308	37,635,113
2024-01-25	78.600	80.600	76.700	77.300	72.164	3,255,817
2024-01-24	78.250	80.200	76.850	79.150	73.891	2,194,692
2024-01-23	78.600	80.550	77.950	79.950	74.638	2,923,705
2024-01-22	79.350	80.150	77.900	78.650	73.424	3,733,872
2024-01-19	77.850	80.500	77.800	79.350	74.078	3,422,080
2024-01-18	76.300	79.000	75.150	78.400	73.191	3,305,840
2024-01-17	77.900	78.000	75.650	76.150	71.091	4,561,149
2024-01-16	78.450	79.000	76.450	78.800	73.564	1,947,125
2024-01-15	78.200	79.750	77.550	78.450	73.238	1,744,900
2024-01-12	79.000	80.250	77.550	78.200	73.004	2,206,876
2024-01-11	78.100	80.950	75.800	79.000	73.751	22,340,760
2024-01-10	72.400	74.200	71.850	74.050	69.130	2,510,145
2024-01-09	73.100	74.100	72.150	72.400	67.590	2,313,173
2024-01-08	72.000	73.150	70.800	72.150	67.356	2,234,785
2024-01-05	76.350	76.350	72.200	72.850	68.010	2,051,390
2024-01-04	75.300	77.700	74.300	75.200	70.204	2,081,399
2024-01-03	75.050	76.400	74.150	75.600	70.577	1,337,036
2024-01-02	78.750	78.850	74.500	75.100	70.110	2,167,444
2023-12-29	79.850	80.200	79.150	79.450	74.171	1,239,636
2023-12-28	77.250	80.350	76.000	79.850	74.545	2,309,991
2023-12-27	77.550	77.900	75.750	77.050	71.931	1,322,399
2023-12-22	78.300	78.300	75.950	76.650	71.557	2,297,307
2023-12-21	75.800	79.200	75.350	78.000	72.818	3,168,499
2023-12-20	77.850	78.500	76.800	77.200	72.071	2,313,593
2023-12-19	78.050	78.050	76.750	77.200	72.071	2,237,909
2023-12-18	78.800	79.100	77.300	78.050	72.864	5,280,302
2023-12-15	80.800	80.950	78.750	80.300	74.965	4,129,864
2023-12-14	80.650	82.250	78.800	79.750	74.451	4,382,680
2023-12-13	80.200	80.900	78.000	79.200	73.938	2,650,846
2023-12-12	81.400	81.600	79.850	80.450	75.105	3,369,185
2023-12-11	80.500	82.000	80.000	81.350	75.945	4,609,723
2023-12-08	81.200	81.900	80.200	81.150	75.758	3,615,678
2023-12-07	82.500	82.700	80.750	81.650	76.225	2,937,630
2023-12-06	80.900	84.100	80.850	83.000	77.485	5,479,895
2023-12-05	80.650	84.200	80.300	81.000	75.618	11,132,670
2023-12-04	91.200	91.500	82.750	83.450	77.906	9,953,069
2023-12-01	91.300	93.150	90.300	91.500	85.421	10,879,300
2023-11-30	93.050	93.700	90.950	91.500	85.421	4,286,285
2023-11-29	94.850	95.100	92.850	93.300	87.101	1,922,410
2023-11-28	92.950	95.100	92.300	94.150	87.895	2,542,965
2023-11-27	93.400	94.000	92.000	92.950	86.774	2,000,878
2023-11-24	95.300	95.300	92.900	92.900	86.728	1,686,248
2023-11-23	94.000	95.350	93.100	94.950	88.641	1,926,282
2023-11-22	96.500	97.000	93.300	94.000	87.755	2,686,865
2023-11-21	98.900	98.900	96.050	97.000	90.555	2,285,925
2023-11-20	94.900	97.250	93.350	96.350	89.948	4,014,129
2023-11-17	93.550	94.200	92.350	93.100	86.914	1,425,408
2023-11-16	97.300	97.300	92.550	93.650	87.428	927,608
2023-11-15	95.500	97.200	94.550	96.250	89.855	1,675,807
2023-11-14	92.500	95.800	91.300	92.200	86.074	2,309,247

← NewerPage 12 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.