WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	157.00	160.90	156.00	158.50	158.04	3,234,131
2026-07-22	158.40	164.30	155.80	156.70	156.25	5,868,994
2026-07-21	157.80	159.70	154.30	158.40	157.94	3,741,157
2026-07-20	154.10	158.90	151.50	157.20	156.74	7,109,000
2026-07-17	163.00	164.10	151.00	153.00	152.56	11,764,311
2026-07-16	163.80	166.10	159.80	162.00	161.53	6,597,244
2026-07-15	158.60	167.60	158.60	165.10	164.62	9,551,288
2026-07-14	150.30	160.20	149.10	158.10	157.64	7,381,889
2026-07-13	154.90	157.50	151.30	151.60	151.16	4,467,670
2026-07-10	149.80	160.20	149.80	155.10	154.65	6,692,581
2026-07-09	147.10	151.70	145.30	149.00	148.57	4,213,612
2026-07-08	150.50	151.70	144.80	146.40	145.98	8,760,883
2026-07-07	152.40	155.50	149.20	150.30	149.86	6,499,572
2026-07-06	156.50	161.30	154.70	155.50	155.05	6,582,377
2026-07-03	154.00	157.10	151.40	156.10	155.65	5,858,360
2026-07-02	155.30	158.70	151.10	152.80	152.36	6,680,882
2026-06-30	152.50	158.40	151.70	153.70	153.25	8,413,568
2026-06-29	147.20	154.60	144.40	152.90	152.46	13,203,157
2026-06-26	145.50	150.30	143.40	145.40	144.98	6,770,699
2026-06-25	140.80	148.90	139.80	145.00	144.58	7,311,070
2026-06-24	131.30	145.00	131.30	141.70	141.29	12,471,512
2026-06-23	132.40	135.70	130.00	130.80	130.42	5,315,637
2026-06-22	127.70	134.80	126.40	132.80	132.42	6,096,616
2026-06-18	122.50	129.50	122.00	128.70	128.33	4,547,571
2026-06-17	124.50	125.10	121.90	122.50	122.15	1,759,833
2026-06-16	125.40	127.40	122.70	124.30	123.94	4,486,400
2026-06-15	128.00	128.00	124.10	125.20	124.84	4,454,279
2026-06-12	123.40	127.50	121.10	126.70	126.33	12,322,980
2026-06-11	120.40	123.80	119.40	123.40	123.04	7,773,334
2026-06-10	116.80	121.50	115.00	120.40	120.05	11,548,270
2026-06-09	119.20	119.20	111.20	116.80	116.46	14,739,546
2026-06-08	123.10	123.90	119.20	121.30	120.95	4,714,465
2026-06-05	124.90	129.40	123.40	124.50	124.14	4,381,967
2026-06-04	126.00	127.00	122.40	123.50	123.14	4,191,540
2026-06-03	129.70	129.70	125.20	125.90	125.54	7,693,193
2026-06-02	128.10	130.30	122.60	129.70	129.32	6,235,496
2026-06-01	129.00	132.80	127.00	128.20	127.83	6,277,339
2026-05-29	128.00	132.50	126.70	130.30	129.92	11,319,360
2026-05-28	127.50	127.50	123.30	125.50	125.14	5,987,559
2026-05-27	129.20	130.80	126.00	128.00	127.63	4,459,645
2026-05-26	128.00	130.30	126.60	128.80	128.43	3,445,286
2026-05-22	132.40	132.90	127.90	130.00	129.62	3,003,813
2026-05-21	129.30	135.20	129.00	131.00	130.62	4,892,005
2026-05-20	126.10	129.70	125.50	129.30	128.93	4,268,131
2026-05-19	125.80	128.30	124.80	126.10	125.73	4,582,083
2026-05-18	127.50	127.50	124.70	125.80	125.44	3,516,989
2026-05-15	129.60	131.90	127.10	127.90	127.53	8,174,446
2026-05-14	140.00	141.70	129.20	130.10	129.72	5,907,015
2026-05-13	138.10	138.40	134.00	137.30	136.90	4,381,797
2026-05-12	137.20	141.40	135.10	138.60	136.40	5,214,442
2026-05-11	134.70	138.40	131.80	138.10	135.91	4,215,600
2026-05-08	137.80	138.90	134.60	135.10	132.96	3,827,141
2026-05-07	138.10	141.60	137.10	139.80	137.58	7,199,261
2026-05-06	138.70	140.00	134.80	137.00	134.83	6,107,380
2026-05-05	137.00	137.30	133.30	137.30	135.12	2,473,737
2026-05-04	136.20	140.60	136.20	137.40	135.22	1,707,869
2026-04-30	137.80	139.80	134.00	136.00	133.84	6,055,394
2026-04-29	144.00	144.20	137.20	137.80	135.61	11,344,050
2026-04-28	136.10	148.00	136.00	143.10	140.83	21,014,211
2026-04-27	123.80	126.20	122.10	126.00	124.00	6,804,254

← NewerPage 2 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.