WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	82.250	82.250	80.000	81.650	76.225	3,519,959
2023-08-14	82.100	82.500	79.500	82.250	76.785	3,040,906
2023-08-11	83.500	83.900	82.000	82.150	76.692	5,322,474
2023-08-10	81.400	84.050	80.150	83.450	77.906	6,942,405
2023-08-09	77.100	81.800	75.050	81.600	76.178	5,922,093
2023-08-08	77.900	77.900	75.250	77.100	71.977	3,406,611
2023-08-07	78.050	78.900	75.500	78.000	72.818	2,746,432
2023-08-04	80.600	80.750	78.100	78.950	73.705	2,834,328
2023-08-03	75.650	79.900	75.200	79.650	74.358	4,066,469
2023-08-02	78.700	78.700	75.350	75.650	70.624	2,312,756
2023-08-01	76.350	79.150	76.200	79.100	73.845	7,059,082
2023-07-31	74.300	75.500	72.450	73.550	68.663	2,663,407
2023-07-28	69.800	72.200	69.050	72.150	67.356	1,795,137
2023-07-27	70.850	71.850	70.150	70.800	66.096	1,048,668
2023-07-26	70.150	71.750	69.600	70.850	66.143	938,858
2023-07-25	71.000	71.200	69.000	70.150	65.489	2,153,926
2023-07-24	70.550	71.800	68.950	69.600	64.976	787,288
2023-07-21	69.450	71.000	69.000	69.850	65.209	1,222,510
2023-07-20	69.550	71.000	69.000	69.350	64.742	1,412,345
2023-07-19	70.100	70.100	68.750	69.550	64.929	1,617,103
2023-07-18	68.650	70.100	67.900	70.100	65.443	4,410,938
2023-07-14	67.600	70.200	67.600	69.350	64.742	3,930,387
2023-07-13	64.750	68.100	64.750	67.100	62.642	1,332,288
2023-07-12	63.500	64.200	63.100	63.850	59.608	695,763
2023-07-11	63.700	64.150	62.700	63.800	59.561	907,768
2023-07-10	63.900	64.600	62.250	62.750	58.581	991,924
2023-07-07	62.900	63.650	61.800	62.050	57.927	1,138,918
2023-07-06	63.000	64.700	62.750	63.250	59.048	1,019,526
2023-07-05	65.750	65.750	63.850	64.800	60.495	893,456
2023-07-04	63.600	65.800	62.500	65.750	61.382	1,950,560
2023-07-03	61.500	63.900	61.500	63.850	59.608	497,459
2023-06-30	61.350	62.900	60.650	62.500	58.347	984,743
2023-06-29	63.500	63.500	60.600	61.350	57.274	778,677
2023-06-28	64.350	64.350	61.600	62.850	58.674	1,520,115
2023-06-27	62.000	64.150	62.000	63.250	59.048	827,219
2023-06-26	60.100	65.000	60.100	63.500	59.281	2,020,917
2023-06-23	61.850	61.850	59.500	61.400	57.321	1,562,606
2023-06-21	67.300	67.300	61.200	61.850	57.741	3,465,589
2023-06-20	71.000	71.400	66.150	67.450	62.969	4,558,347
2023-06-19	71.550	72.800	70.100	71.300	66.563	1,698,306
2023-06-16	71.200	73.750	70.950	73.550	68.663	3,681,327
2023-06-15	67.000	71.250	66.350	71.150	66.423	2,462,747
2023-06-14	66.650	68.100	65.800	66.100	61.708	1,565,219
2023-06-13	66.300	68.000	66.000	67.300	62.829	1,507,191
2023-06-12	66.600	67.200	65.600	66.300	61.895	1,616,243
2023-06-09	63.750	67.800	63.700	66.900	62.455	2,537,261
2023-06-08	63.950	64.800	62.600	63.500	59.281	1,033,946
2023-06-07	66.200	66.300	63.250	63.950	59.701	1,669,647
2023-06-06	67.300	67.450	64.100	64.750	60.448	1,026,593
2023-06-05	68.200	68.200	65.800	67.250	62.782	857,923
2023-06-02	68.350	68.700	66.700	68.000	62.559	1,185,530
2023-06-01	64.550	67.800	64.550	66.700	61.363	1,527,905
2023-05-31	66.200	66.800	64.000	64.500	59.339	2,397,950
2023-05-30	67.350	68.850	64.550	66.600	61.271	1,450,677
2023-05-29	68.550	69.200	65.750	67.350	61.961	1,186,094
2023-05-25	70.200	70.200	67.700	68.550	63.065	1,294,033
2023-05-24	70.000	71.500	69.800	70.200	64.583	987,766
2023-05-23	70.100	71.750	69.650	71.000	65.319	1,722,238
2023-05-22	68.100	70.650	67.700	69.550	63.985	1,254,372
2023-05-19	68.200	69.000	66.850	68.550	63.065	768,841

← NewerPage 14 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.