WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	86.600	87.600	85.150	85.350	78.521	1,834,587
2022-08-23	90.200	90.200	85.400	86.300	79.395	4,257,525
2022-08-22	89.850	91.000	89.050	90.200	82.982	1,108,991
2022-08-19	91.150	91.250	88.800	89.850	82.660	1,442,255
2022-08-18	91.250	93.400	91.200	91.750	84.408	1,431,220
2022-08-17	93.250	93.800	91.050	92.700	85.282	2,301,754
2022-08-16	94.200	95.150	90.150	92.200	84.822	3,716,674
2022-08-15	96.000	96.750	93.800	94.350	86.800	1,294,806
2022-08-12	94.500	96.050	93.700	95.850	88.180	1,103,600
2022-08-11	91.500	95.000	90.650	94.750	87.168	2,431,895
2022-08-10	93.200	93.800	88.950	89.550	82.384	3,687,985
2022-08-09	93.550	93.900	91.550	93.300	85.834	1,977,802
2022-08-08	95.700	96.900	92.500	92.650	85.236	2,397,257
2022-08-05	97.150	99.100	95.000	95.700	88.042	3,181,930
2022-08-04	93.900	96.650	92.250	96.650	88.916	2,758,274
2022-08-03	91.850	94.000	90.550	91.000	83.718	2,107,548
2022-08-02	94.000	94.000	89.700	90.850	83.580	3,285,172
2022-08-01	95.850	96.500	93.500	94.000	86.478	1,456,323
2022-07-29	96.200	97.000	93.500	95.000	87.398	3,153,044
2022-07-28	96.300	98.500	95.000	95.650	87.996	2,921,106
2022-07-27	99.500	100.10	95.200	96.300	88.594	3,377,592
2022-07-26	99.800	101.40	98.600	100.70	92.642	1,943,798
2022-07-25	102.70	103.30	98.600	99.800	91.814	3,153,998
2022-07-22	106.00	107.00	102.20	102.70	94.482	2,255,537
2022-07-21	105.50	106.00	102.30	103.40	95.126	1,525,565
2022-07-20	104.20	106.60	104.00	104.90	96.506	2,041,573
2022-07-19	106.30	107.60	101.20	102.20	94.022	2,383,046
2022-07-18	106.80	108.60	102.80	106.30	97.794	1,330,532
2022-07-15	109.60	111.50	106.70	107.20	98.622	1,336,016
2022-07-14	108.60	112.80	108.60	111.00	102.12	2,474,147
2022-07-13	107.30	110.80	106.80	108.60	99.910	1,270,293
2022-07-12	112.10	114.90	106.00	107.30	98.714	1,876,346
2022-07-11	115.00	115.00	109.50	111.10	102.21	1,633,037
2022-07-08	118.00	118.60	113.10	115.20	105.98	2,246,798
2022-07-07	118.00	118.10	112.00	115.40	106.17	2,699,130
2022-07-06	117.20	122.00	113.50	117.90	108.47	4,636,652
2022-07-05	112.50	124.00	107.80	116.30	106.99	8,912,559
2022-07-04	107.00	113.20	103.60	111.90	102.95	4,340,922
2022-06-30	102.30	106.30	102.10	104.50	96.138	3,538,083
2022-06-29	104.50	109.50	102.10	104.20	95.862	2,318,556
2022-06-28	107.30	107.30	103.60	106.00	97.518	1,779,277
2022-06-27	109.40	111.30	105.70	109.10	100.37	3,623,246
2022-06-24	99.000	107.90	98.050	107.90	99.266	4,119,629
2022-06-23	97.000	98.150	94.900	97.200	89.422	2,195,640
2022-06-22	100.10	101.10	95.600	96.050	88.364	1,555,456
2022-06-21	99.000	100.50	96.650	100.00	91.998	2,451,350
2022-06-20	95.550	99.800	95.550	97.750	89.928	1,393,204
2022-06-17	94.500	97.500	93.800	96.350	88.640	2,644,867
2022-06-16	98.000	98.800	95.000	95.650	87.996	2,251,909
2022-06-15	95.000	99.000	94.300	98.100	90.250	2,177,917
2022-06-14	92.000	96.100	91.200	95.350	87.720	3,156,175
2022-06-13	99.250	99.500	93.100	94.100	86.570	4,972,375
2022-06-10	105.10	106.80	104.40	105.40	96.966	2,481,997
2022-06-09	110.00	110.30	105.30	107.10	98.530	3,365,596
2022-06-08	103.10	111.30	102.80	110.80	101.93	5,975,589
2022-06-07	99.000	103.20	97.600	102.10	93.930	3,222,586
2022-06-06	91.600	101.10	91.000	99.000	91.078	4,602,882
2022-06-02	92.750	94.300	89.600	91.250	83.948	1,712,637
2022-06-01	98.150	98.150	93.700	95.000	87.398	1,238,350
2022-05-31	94.550	97.150	92.350	96.850	89.100	4,627,574

← NewerPage 18 of 21 · 1,230 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.