WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	94.950	96.700	92.550	94.150	87.895	1,241,863
2023-11-10	94.800	96.150	93.650	94.600	88.315	969,610
2023-11-09	97.650	99.550	95.400	95.800	89.435	1,405,482
2023-11-08	98.400	101.50	96.850	97.500	91.022	2,796,041
2023-11-07	99.700	100.60	97.300	98.400	91.862	2,867,808
2023-11-06	93.000	99.950	93.000	99.700	93.076	2,610,089
2023-11-03	93.250	96.200	92.650	95.150	88.828	2,657,939
2023-11-02	91.100	94.800	91.100	92.300	86.168	2,264,163
2023-11-01	93.750	94.800	89.550	92.350	86.214	3,197,477
2023-10-31	96.400	97.000	92.800	94.000	87.755	11,382,250
2023-10-30	97.550	103.60	97.450	102.20	95.410	5,797,250
2023-10-27	92.250	99.150	90.250	98.200	91.676	4,560,723
2023-10-26	92.300	93.800	91.150	92.250	86.121	2,029,607
2023-10-25	94.900	96.300	91.650	92.300	86.168	3,686,165
2023-10-24	91.850	94.450	90.950	94.400	88.128	3,489,112
2023-10-20	93.000	94.000	91.550	92.100	85.981	2,194,539
2023-10-19	94.550	96.000	93.600	94.200	87.941	2,921,353
2023-10-18	97.850	97.850	95.650	95.800	89.435	1,800,877
2023-10-17	98.150	98.800	96.450	98.350	91.816	1,774,455
2023-10-16	102.20	102.60	97.200	97.400	90.929	2,363,225
2023-10-13	98.550	101.40	98.100	100.10	93.449	3,460,577
2023-10-12	102.50	102.50	97.450	100.50	93.823	5,395,809
2023-10-11	92.950	98.800	92.850	98.050	91.535	5,428,933
2023-10-10	94.000	95.150	91.250	92.200	86.074	2,569,849
2023-10-09	94.950	94.950	93.000	94.250	87.988	1,901,677
2023-10-06	94.800	95.800	94.050	95.250	88.922	1,206,670
2023-10-05	92.900	95.500	92.900	94.800	88.501	1,972,185
2023-10-04	93.200	94.350	91.650	93.200	87.008	1,082,258
2023-10-03	92.000	94.100	91.350	93.200	87.008	1,188,509
2023-09-29	93.000	94.250	91.400	93.750	87.521	1,493,414
2023-09-28	95.150	95.150	91.950	93.000	86.821	5,491,949
2023-09-27	87.400	94.050	87.400	93.450	87.241	4,756,041
2023-09-26	87.500	87.650	86.150	86.750	80.986	1,462,171
2023-09-25	85.400	87.800	84.300	87.100	81.313	1,687,229
2023-09-22	83.250	86.000	82.550	85.400	79.726	1,524,269
2023-09-21	84.350	85.200	82.800	83.150	77.625	1,824,665
2023-09-20	85.550	85.850	84.300	84.750	79.119	3,064,012
2023-09-19	87.100	87.100	85.150	85.550	79.866	1,756,321
2023-09-18	84.600	87.400	84.600	87.100	81.313	2,656,357
2023-09-15	83.900	86.900	82.850	85.500	79.819	3,561,199
2023-09-14	80.800	83.400	80.800	83.200	77.672	1,340,687
2023-09-13	82.200	82.550	80.850	81.600	76.178	933,422
2023-09-12	81.400	83.000	81.400	82.000	76.552	1,223,154
2023-09-11	79.200	83.300	79.000	82.750	77.252	2,128,656
2023-09-07	81.000	81.000	79.900	80.300	74.965	1,569,048
2023-09-06	86.200	86.200	80.300	81.000	75.618	2,607,816
2023-09-05	87.400	87.400	85.000	86.200	80.473	2,171,953
2023-09-04	85.900	87.750	85.000	87.400	81.593	2,850,811
2023-08-31	86.100	87.400	85.450	85.900	80.193	4,228,048
2023-08-30	86.700	87.300	85.100	86.100	80.379	2,293,362
2023-08-29	81.050	86.800	81.050	86.500	80.753	2,248,141
2023-08-28	84.200	87.900	82.800	82.950	77.439	1,806,610
2023-08-25	84.900	86.400	82.750	83.650	78.092	2,573,475
2023-08-24	82.500	84.900	81.950	84.900	79.259	6,772,876
2023-08-23	82.300	83.000	80.400	81.550	76.132	4,138,164
2023-08-22	82.250	83.650	81.700	82.300	76.832	5,507,609
2023-08-21	81.850	82.900	80.550	82.150	76.692	4,330,917
2023-08-18	83.850	83.850	81.650	81.900	76.459	4,142,193
2023-08-17	81.000	84.000	80.100	83.850	78.279	5,642,355
2023-08-16	81.650	82.600	80.650	81.550	76.132	6,451,377

← NewerPage 13 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.