WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	85.400	85.800	81.650	84.800	78.015	3,659,676
2022-11-16	85.400	87.900	84.350	86.500	79.579	3,716,900
2022-11-15	81.300	86.300	81.300	86.050	79.165	4,022,668
2022-11-14	83.300	84.800	82.000	83.500	76.819	5,027,023
2022-11-11	77.000	82.000	77.000	81.050	74.565	4,840,206
2022-11-10	73.500	75.500	72.000	72.600	66.791	1,477,912
2022-11-09	74.000	75.900	73.000	74.350	68.401	1,820,723
2022-11-08	76.800	77.000	73.700	74.850	68.861	2,223,680
2022-11-07	74.400	77.850	74.000	76.850	70.701	3,942,749
2022-11-04	70.800	76.000	69.350	74.400	68.447	9,520,035
2022-11-03	71.300	72.600	69.100	71.950	66.193	3,569,880
2022-11-02	69.100	71.900	68.350	71.300	65.595	4,199,236
2022-11-01	63.650	69.650	63.550	68.800	63.295	5,204,866
2022-10-31	65.100	65.850	62.850	62.900	57.867	3,199,923
2022-10-28	65.950	68.900	64.400	66.050	60.765	5,624,043
2022-10-27	65.500	67.200	63.600	65.950	60.673	7,539,860
2022-10-26	59.150	64.950	58.900	61.600	56.671	7,765,919
2022-10-25	58.800	60.850	57.900	59.150	54.417	3,565,933
2022-10-24	63.350	65.200	59.500	60.050	55.245	2,706,388
2022-10-21	66.200	67.800	63.150	63.350	58.281	3,219,277
2022-10-20	65.850	68.000	65.000	66.200	60.903	3,940,065
2022-10-19	71.900	72.500	67.600	67.850	62.421	2,743,150
2022-10-18	70.750	72.250	68.150	71.850	66.101	1,815,390
2022-10-17	69.450	71.850	67.850	70.400	64.767	4,290,167
2022-10-14	63.750	71.450	63.300	69.600	64.031	5,883,993
2022-10-13	62.850	66.000	62.700	63.150	58.097	3,427,718
2022-10-12	60.800	62.300	58.700	61.300	56.395	1,796,449
2022-10-11	61.200	62.000	58.500	61.000	56.119	2,138,709
2022-10-10	66.000	66.000	60.850	60.950	56.073	3,573,560
2022-10-07	64.700	64.700	62.600	63.000	57.959	1,482,091
2022-10-06	66.400	66.700	63.450	65.000	59.799	665,346
2022-10-05	67.300	67.500	65.050	66.700	61.363	1,166,116
2022-10-03	62.600	65.650	62.600	63.900	58.787	868,748
2022-09-30	63.700	65.900	62.300	63.450	58.373	3,086,706
2022-09-29	64.150	66.600	63.600	64.500	59.339	2,252,186
2022-09-28	65.050	66.200	62.900	63.550	58.465	2,224,829
2022-09-27	63.550	66.500	62.600	65.950	60.673	2,396,003
2022-09-26	62.300	65.550	62.300	64.150	59.017	3,844,548
2022-09-23	64.850	66.050	62.750	63.000	57.959	3,017,075
2022-09-22	64.900	66.350	64.700	65.550	60.305	2,706,219
2022-09-21	68.100	68.450	66.000	66.650	61.317	2,390,842
2022-09-20	68.750	69.500	67.300	68.700	63.203	2,585,607
2022-09-19	69.000	70.550	68.600	68.800	63.295	2,300,859
2022-09-16	73.250	73.650	70.450	70.550	64.905	2,607,257
2022-09-15	71.800	74.700	71.800	73.250	67.389	5,117,697
2022-09-14	66.950	71.550	66.950	69.450	63.893	8,211,438
2022-09-13	79.200	79.200	68.600	68.750	63.249	14,412,480
2022-09-09	88.000	88.000	80.750	82.650	76.037	1,967,058
2022-09-08	81.000	82.200	79.000	79.800	73.415	1,746,412
2022-09-07	80.850	81.650	78.500	81.000	74.519	2,872,237
2022-09-06	81.150	82.650	80.950	81.800	75.255	1,148,502
2022-09-05	83.000	83.900	80.700	81.150	74.657	1,561,849
2022-09-02	86.500	87.400	83.700	84.050	77.325	1,732,316
2022-09-01	89.000	89.250	86.250	86.300	79.395	1,250,860
2022-08-31	85.150	90.850	85.150	89.350	82.200	3,314,575
2022-08-30	87.050	88.050	85.100	87.300	80.315	2,564,599
2022-08-29	89.600	89.600	86.300	88.050	81.004	1,575,679
2022-08-26	88.300	90.850	87.600	90.450	83.212	2,769,573
2022-08-25	85.300	88.000	85.300	88.000	80.958	1,948,968
2022-08-24	86.600	87.600	85.150	85.350	78.521	1,834,587

← NewerPage 17 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.