WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	69.200	69.750	68.100	68.200	62.743	835,732
2023-05-17	71.200	71.850	69.000	69.000	63.479	1,025,157
2023-05-16	72.150	72.200	70.550	71.950	66.193	1,344,707
2023-05-15	68.500	71.500	68.500	70.950	65.273	1,507,541
2023-05-12	70.950	71.400	68.550	68.550	63.065	1,385,783
2023-05-11	69.400	72.500	69.400	71.050	65.365	1,854,926
2023-05-10	69.300	69.750	68.200	69.050	63.525	2,096,956
2023-05-09	70.900	71.000	68.950	69.300	63.755	2,823,206
2023-05-08	71.050	71.950	69.550	71.500	65.779	3,908,390
2023-05-05	70.850	71.150	69.500	70.200	64.583	3,004,858
2023-05-04	70.100	70.650	69.050	70.300	64.675	2,715,615
2023-05-03	69.600	70.500	67.900	70.100	64.491	1,405,532
2023-05-02	69.650	70.550	67.250	70.100	64.491	1,387,278
2023-04-28	69.100	70.600	68.250	68.650	63.157	2,462,039
2023-04-27	70.800	71.100	68.550	69.050	63.525	1,780,479
2023-04-26	68.850	71.100	67.500	70.600	64.951	3,024,144
2023-04-25	77.250	77.400	67.900	68.650	63.157	5,924,512
2023-04-24	80.700	80.700	75.550	77.200	71.023	2,490,136
2023-04-21	80.150	80.150	77.750	78.700	72.403	1,978,644
2023-04-20	82.500	82.950	79.100	80.150	73.737	2,749,168
2023-04-19	84.200	84.200	81.450	82.250	75.669	2,360,863
2023-04-18	85.000	85.700	82.000	84.800	78.015	2,638,643
2023-04-17	89.450	90.450	87.200	88.200	81.142	1,555,760
2023-04-14	90.950	92.800	88.600	89.450	82.292	1,513,804
2023-04-13	85.300	90.500	83.150	89.900	82.706	1,842,484
2023-04-12	86.000	87.250	84.400	85.300	78.475	1,588,505
2023-04-11	84.900	87.950	84.850	86.000	79.119	3,416,746
2023-04-06	80.500	83.500	78.750	82.850	76.221	1,881,805
2023-04-04	81.000	82.200	78.550	81.600	75.071	2,200,575
2023-04-03	82.850	84.300	80.150	81.500	74.979	982,382
2023-03-31	86.000	86.650	81.700	82.200	75.623	2,974,504
2023-03-30	84.250	85.850	83.100	85.200	78.383	2,370,987
2023-03-29	86.000	86.000	82.600	84.250	77.509	2,444,468
2023-03-28	86.000	86.000	82.600	83.450	76.773	1,480,108
2023-03-27	83.200	86.050	81.150	84.250	77.509	1,945,540
2023-03-24	81.700	84.300	81.450	83.200	76.543	1,838,923
2023-03-23	80.500	84.100	80.500	82.000	75.439	2,444,167
2023-03-22	81.000	83.600	81.000	82.300	75.715	3,064,888
2023-03-21	74.050	80.750	74.050	79.950	73.553	2,701,783
2023-03-20	75.200	75.950	72.550	73.650	67.757	2,143,679
2023-03-17	75.700	76.900	74.000	75.200	69.183	2,148,587
2023-03-16	77.000	78.350	75.000	75.250	69.229	1,151,774
2023-03-15	79.500	80.800	77.250	77.600	71.391	3,946,643
2023-03-14	78.000	80.200	77.450	78.350	72.081	2,648,175
2023-03-13	80.350	81.650	78.050	78.900	72.587	3,156,778
2023-03-10	79.000	81.800	79.000	80.350	73.921	2,108,590
2023-03-09	81.000	83.250	80.200	81.100	74.611	1,779,399
2023-03-08	82.950	82.950	80.200	81.000	74.519	1,804,451
2023-03-07	84.800	86.700	82.550	83.550	76.865	1,423,114
2023-03-06	86.700	86.750	84.750	85.350	78.521	1,488,837
2023-03-03	88.450	89.300	86.050	86.700	79.763	1,533,576
2023-03-02	87.450	88.000	85.900	87.250	80.269	2,634,801
2023-03-01	83.550	88.200	83.050	88.050	81.004	3,179,161
2023-02-28	83.450	84.800	82.800	83.550	76.865	2,417,756
2023-02-27	83.150	84.750	82.600	83.600	76.911	1,578,988
2023-02-24	87.700	87.700	84.150	84.650	77.877	1,057,023
2023-02-23	86.400	88.850	86.200	87.000	80.039	2,011,969
2023-02-22	86.900	88.100	86.200	86.400	79.487	1,806,490
2023-02-21	91.350	91.550	87.550	88.100	81.050	1,621,921
2023-02-20	89.950	91.100	87.750	90.900	83.626	1,025,842

← NewerPage 15 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.