WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	90.000	91.700	88.900	89.350	82.200	1,107,592
2023-02-16	94.300	94.300	89.150	90.000	82.798	2,195,339
2023-02-15	93.350	96.100	90.650	91.750	84.408	2,334,625
2023-02-14	95.700	95.700	93.000	94.050	86.524	920,139
2023-02-13	94.600	96.650	93.600	94.800	87.214	900,733
2023-02-10	99.500	99.500	93.800	95.400	87.766	1,310,077
2023-02-09	96.750	99.050	96.200	98.300	90.434	1,085,080
2023-02-08	98.100	100.40	96.700	97.300	89.514	1,112,168
2023-02-07	95.000	99.900	95.000	97.300	89.514	1,465,944
2023-02-06	99.200	100.10	95.300	97.350	89.560	1,757,328
2023-02-03	103.80	104.30	100.20	101.30	93.194	1,597,062
2023-02-02	104.20	107.50	102.40	103.30	95.034	1,528,719
2023-02-01	100.20	103.00	100.20	102.90	94.666	1,636,641
2023-01-31	105.20	106.00	99.700	101.50	93.378	3,459,500
2023-01-30	109.10	110.60	102.60	103.70	95.402	3,129,202
2023-01-27	110.00	110.00	107.00	109.80	101.01	616,470
2023-01-26	109.70	110.00	106.60	108.10	99.450	2,186,805
2023-01-20	105.20	107.40	105.00	107.20	98.622	1,303,922
2023-01-19	101.40	106.90	100.20	105.90	97.426	3,061,878
2023-01-18	102.40	102.40	99.100	101.70	93.562	2,017,544
2023-01-17	104.60	106.80	99.300	101.40	93.286	3,737,158
2023-01-16	98.950	114.00	98.000	104.60	96.230	6,087,948
2023-01-13	95.550	98.250	94.750	98.250	90.388	2,524,162
2023-01-12	96.000	97.450	94.300	94.850	87.260	2,067,991
2023-01-11	94.000	98.000	94.000	94.900	87.306	2,539,929
2023-01-10	98.200	98.200	92.800	93.200	85.742	2,749,886
2023-01-09	91.150	95.800	90.950	95.250	87.628	2,967,837
2023-01-06	91.100	92.800	90.250	91.050	83.764	2,072,559
2023-01-05	88.000	94.450	87.350	91.050	83.764	7,111,845
2023-01-04	85.350	87.750	84.600	86.750	79.809	3,415,437
2023-01-03	81.600	85.500	79.850	85.350	78.521	2,700,403
2022-12-30	82.650	83.150	81.500	82.450	75.853	1,931,780
2022-12-29	79.750	83.200	78.250	82.450	75.853	1,877,794
2022-12-28	78.000	80.850	77.800	80.000	73.599	2,013,960
2022-12-23	76.800	77.400	75.000	77.300	71.115	1,218,566
2022-12-22	75.500	77.800	74.050	76.850	70.701	897,681
2022-12-21	75.000	75.600	73.600	74.650	68.677	1,258,599
2022-12-20	74.250	75.950	72.250	73.900	67.987	1,135,808
2022-12-19	76.750	77.700	74.200	74.600	68.631	1,153,707
2022-12-16	76.200	77.850	74.950	77.100	70.931	2,170,090
2022-12-15	76.000	76.550	74.700	75.850	69.781	1,416,074
2022-12-14	75.900	77.300	75.000	76.550	70.425	2,254,996
2022-12-13	79.050	79.050	75.300	75.550	69.505	2,397,987
2022-12-12	77.100	79.800	77.100	78.600	72.311	1,423,932
2022-12-09	78.850	79.550	77.100	78.750	72.449	1,866,462
2022-12-08	75.050	79.050	75.050	79.050	72.725	2,206,041
2022-12-07	76.550	79.300	74.400	74.500	68.539	2,452,339
2022-12-06	78.950	79.300	75.750	76.700	70.563	1,984,325
2022-12-05	76.400	79.000	75.000	78.850	72.541	4,490,126
2022-12-02	77.650	77.750	74.050	74.400	68.447	2,207,261
2022-12-01	78.000	79.650	76.600	76.900	70.747	2,237,240
2022-11-30	71.950	76.800	71.950	76.800	70.655	5,256,802
2022-11-29	72.350	74.900	70.950	74.150	68.217	6,331,647
2022-11-28	70.100	72.300	68.050	71.900	66.147	6,306,715
2022-11-25	77.900	77.900	75.750	77.150	70.977	728,837
2022-11-24	77.750	79.500	77.250	77.900	71.667	807,424
2022-11-23	79.000	79.700	75.500	77.250	71.069	2,185,184
2022-11-22	81.050	83.300	78.500	79.450	73.093	2,367,002
2022-11-21	82.600	82.900	80.800	82.050	75.485	1,970,635
2022-11-18	85.750	85.950	83.550	84.000	77.279	2,424,864

← NewerPage 16 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.