WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	92.750	94.950	90.600	94.550	86.984	2,542,530
2022-05-27	88.500	94.000	88.500	91.400	83.519	2,502,711
2022-05-26	88.700	90.300	85.600	87.100	79.590	1,893,934
2022-05-25	89.250	90.850	88.700	88.750	81.098	1,966,305
2022-05-24	94.800	95.900	89.500	89.500	81.783	3,097,695
2022-05-23	100.00	100.00	95.350	95.750	87.494	2,217,304
2022-05-20	94.600	100.50	93.550	100.00	91.378	2,396,211
2022-05-19	95.450	95.450	91.850	94.400	86.261	2,507,885
2022-05-18	98.200	98.800	93.550	97.000	88.637	2,480,930
2022-05-17	97.200	98.300	94.000	97.500	89.094	4,239,750
2022-05-16	99.000	100.40	94.500	98.800	90.281	1,955,972
2022-05-13	98.100	100.60	97.650	98.450	89.962	1,116,427
2022-05-12	95.000	99.350	95.000	97.100	88.728	1,435,339
2022-05-11	94.650	102.60	94.400	97.900	89.459	1,280,644
2022-05-10	90.400	96.750	90.000	95.750	87.494	2,530,104
2022-05-06	97.350	99.500	95.000	96.050	87.769	1,885,105
2022-05-05	107.60	108.50	97.500	100.60	91.926	3,896,446
2022-05-04	108.00	109.70	105.20	106.40	97.226	1,428,462
2022-05-03	108.70	108.80	104.50	107.40	98.140	1,150,392
2022-04-29	102.20	109.70	100.70	109.00	99.602	2,617,612
2022-04-28	109.00	109.00	101.90	103.50	94.576	1,960,142
2022-04-27	103.00	105.00	101.20	104.30	95.307	2,489,768
2022-04-26	105.00	107.90	103.60	104.60	95.581	4,635,925
2022-04-25	106.50	110.00	101.70	102.80	93.937	2,750,708
2022-04-22	100.00	108.40	100.00	107.00	97.774	1,630,818
2022-04-21	105.40	109.90	101.70	104.00	95.033	3,354,804
2022-04-20	111.40	114.00	106.50	107.50	98.231	2,870,825
2022-04-19	115.00	120.00	111.60	112.20	102.53	2,962,066
2022-04-14	114.40	119.30	113.50	118.00	107.83	1,880,099
2022-04-13	114.80	115.00	110.40	113.60	103.81	2,151,167
2022-04-12	114.30	118.50	114.00	116.10	106.09	2,001,755
2022-04-11	120.00	120.00	113.80	114.50	104.63	3,075,896
2022-04-08	119.20	122.60	117.50	119.30	109.01	2,715,233
2022-04-07	123.20	125.30	119.10	119.70	109.38	2,866,727
2022-04-06	132.50	132.70	122.80	124.80	114.04	5,311,966
2022-04-04	126.00	137.60	124.20	136.60	124.82	2,940,888
2022-04-01	123.90	124.30	120.60	124.20	113.49	1,897,761
2022-03-31	127.00	128.30	121.60	124.50	113.77	3,152,344
2022-03-30	123.60	127.50	122.00	126.20	115.32	2,413,614
2022-03-29	120.90	124.90	119.10	122.00	111.48	2,118,559
2022-03-28	123.50	124.00	119.00	121.30	110.84	2,451,665
2022-03-25	128.90	131.20	119.60	121.60	111.12	3,169,070
2022-03-24	125.00	137.70	118.00	130.10	118.88	6,348,996
2022-03-23	115.00	125.80	112.70	124.80	114.04	6,133,142
2022-03-22	110.00	112.40	107.20	112.20	102.53	2,168,826
2022-03-21	116.00	117.00	108.10	110.10	100.61	2,887,898
2022-03-18	114.60	114.60	105.10	113.00	103.26	5,772,915
2022-03-17	109.20	116.20	104.60	115.70	105.72	8,449,422
2022-03-16	92.000	100.20	87.150	100.00	91.378	4,731,429
2022-03-15	88.000	94.800	82.300	83.600	76.392	5,809,958
2022-03-14	98.100	101.40	92.600	93.250	85.210	2,676,969
2022-03-11	104.60	104.60	95.300	101.70	92.931	5,859,701
2022-03-10	101.70	111.50	101.70	106.30	97.135	4,689,192
2022-03-09	102.80	102.80	92.000	97.900	89.459	3,849,931
2022-03-08	102.10	108.80	100.70	102.40	93.571	2,775,642
2022-03-07	103.00	105.80	100.80	103.00	94.119	2,477,468
2022-03-04	105.00	111.20	104.60	107.10	97.866	2,327,304
2022-03-03	111.30	115.90	107.60	108.50	99.145	1,551,337
2022-03-02	115.70	115.70	110.70	111.30	101.70	1,481,554
2022-03-01	110.80	116.70	110.80	115.70	105.72	2,961,820

← NewerPage 19 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.