WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	110.80	111.00	107.80	110.80	101.25	2,376,805
2022-02-25	111.00	116.70	109.60	110.90	101.34	4,175,216
2022-02-24	106.00	111.70	105.80	107.80	98.505	3,793,926
2022-02-23	105.30	110.80	104.80	109.30	99.876	1,559,094
2022-02-22	106.00	106.70	103.50	105.30	96.221	2,259,720
2022-02-21	110.00	110.00	104.60	106.00	96.861	2,748,892
2022-02-18	108.40	108.50	103.40	107.60	98.323	4,040,124
2022-02-17	105.80	110.40	104.00	109.40	99.967	4,147,544
2022-02-16	105.00	106.70	101.30	104.60	95.581	6,666,334
2022-02-15	90.700	102.00	90.700	101.70	92.931	7,408,219
2022-02-14	88.050	92.850	88.050	90.700	82.880	4,932,676
2022-02-11	90.700	93.750	87.400	89.850	82.103	6,077,698
2022-02-10	96.500	97.150	88.200	95.450	87.220	10,936,620
2022-02-09	101.20	101.50	91.250	96.500	88.180	11,440,250
2022-02-08	102.00	103.90	82.650	100.70	92.018	31,820,600
2022-02-07	114.20	117.20	111.10	113.60	103.81	2,261,165
2022-02-04	114.30	115.00	108.60	114.00	104.17	1,244,580
2022-01-31	109.40	112.00	108.30	111.30	101.70	1,182,517
2022-01-28	108.60	110.00	104.00	106.60	97.409	5,435,029
2022-01-27	110.00	111.10	105.00	108.60	99.236	5,029,209
2022-01-26	126.20	126.70	110.30	111.30	101.70	5,210,227
2022-01-25	123.90	128.70	123.00	124.00	113.31	2,410,924
2022-01-24	120.10	128.00	118.80	124.80	114.04	2,376,114
2022-01-21	126.20	128.80	118.60	121.00	110.57	5,408,053
2022-01-20	120.00	125.80	119.10	125.70	114.86	6,844,326
2022-01-19	135.00	139.50	121.10	122.30	111.76	7,014,681
2022-01-18	130.80	136.90	130.10	132.00	120.62	1,122,208
2022-01-17	133.90	137.00	128.70	130.50	119.25	2,462,810
2022-01-14	129.00	134.60	128.20	133.60	122.08	2,129,263
2022-01-13	132.10	135.90	129.90	131.80	120.44	3,167,570
2022-01-12	127.50	134.20	127.50	132.10	120.71	4,163,786
2022-01-11	121.40	129.80	119.20	127.50	116.51	3,887,529
2022-01-10	118.10	126.00	113.70	120.90	110.48	2,054,367
2022-01-07	115.00	118.60	113.20	118.00	107.83	1,818,548
2022-01-06	114.30	116.40	104.90	116.00	106.00	4,867,625
2022-01-05	117.00	117.00	111.50	114.30	104.44	4,549,780
2022-01-04	126.00	126.20	116.10	117.80	107.64	4,500,349
2022-01-03	135.10	135.70	124.20	125.40	114.59	1,384,345
2021-12-31	131.30	135.80	130.30	135.00	123.36	1,301,979
2021-12-30	127.00	130.30	123.30	129.30	118.15	3,955,302
2021-12-29	127.80	132.20	124.40	126.80	115.87	4,018,484
2021-12-28	128.00	134.50	126.10	130.60	119.34	3,216,401
2021-12-24	131.00	132.90	124.90	128.10	117.06	1,169,549
2021-12-23	133.10	134.70	129.90	131.00	119.71	1,186,621
2021-12-22	133.90	136.80	131.30	133.30	121.81	1,572,864
2021-12-21	129.00	136.80	128.90	135.50	123.82	2,853,962
2021-12-20	140.30	141.50	128.90	129.60	118.43	4,907,294
2021-12-17	150.00	155.10	139.30	140.90	128.75	6,179,630
2021-12-16	133.00	143.70	133.00	140.00	127.93	13,384,490
2021-12-15	160.50	161.60	126.40	130.80	119.52	11,978,860
2021-12-14	158.80	163.90	158.70	161.60	147.67	1,288,145
2021-12-13	166.40	166.90	158.10	158.80	145.11	1,454,244
2021-12-10	169.80	169.80	164.20	165.60	151.32	1,464,349
2021-12-09	167.50	171.90	165.10	171.90	157.08	2,405,616
2021-12-08	161.80	167.10	160.40	165.40	151.14	1,332,324
2021-12-07	159.00	164.40	158.80	160.00	146.20	3,922,237
2021-12-06	169.00	175.00	160.00	160.10	146.30	4,610,450
2021-12-03	170.90	175.50	169.70	173.90	158.91	2,049,913
2021-12-02	177.90	177.90	169.20	170.40	155.71	3,890,297
2021-12-01	174.30	179.20	171.50	176.40	161.19	3,069,519

← NewerPage 20 of 21 · 1,232 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.