WuXi AppTec Co Ltd H historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	173.30	174.80	171.40	173.70	158.72	3,534,245
2021-11-29	170.10	176.70	170.00	172.50	157.63	2,235,473
2021-11-26	165.00	169.90	164.80	167.20	152.78	1,955,777
2021-11-25	160.60	164.60	159.60	163.40	149.31	1,060,854
2021-11-24	156.20	160.00	155.10	159.70	145.93	1,450,337
2021-11-23	155.40	157.00	153.30	154.50	141.18	2,118,466
2021-11-22	158.80	158.80	153.70	156.00	142.55	1,871,965
2021-11-19	161.00	161.00	157.00	158.30	144.65	2,325,328
2021-11-18	167.10	167.10	159.10	161.20	147.30	1,682,275
2021-11-17	168.00	171.50	165.50	166.90	152.51	2,628,578
2021-11-16	158.90	166.40	158.00	165.40	151.14	2,360,553
2021-11-15	154.90	159.00	154.90	158.40	144.74	768,698
2021-11-12	157.90	157.90	154.10	155.50	142.09	789,480
2021-11-11	157.00	159.20	154.30	156.40	142.92	1,546,256
2021-11-10	154.70	157.30	149.80	157.00	143.46	3,307,525
2021-11-09	150.00	154.80	147.40	154.20	140.90	4,195,032
2021-11-08	151.70	154.70	146.00	147.80	135.06	3,078,684
2021-11-05	151.90	154.30	150.00	151.10	138.07	2,093,567
2021-11-04	159.50	160.80	148.30	153.90	140.63	5,754,062
2021-11-03	155.50	160.00	155.30	159.50	145.75	3,324,821
2021-11-02	154.90	160.20	154.20	155.50	142.09	1,820,039
2021-11-01	173.40	173.40	153.40	154.10	140.81	5,063,272
2021-10-29	161.20	166.70	158.10	166.30	151.96	1,351,112
2021-10-28	161.50	163.20	159.20	160.80	146.94	1,763,093
2021-10-27	168.80	168.80	160.80	162.40	148.40	1,229,217
2021-10-26	168.70	169.90	166.00	168.40	153.88	1,343,478
2021-10-25	163.60	169.50	163.60	168.20	153.70	1,422,680
2021-10-22	169.80	170.30	164.00	167.70	153.24	1,905,913
2021-10-21	167.00	170.00	166.70	169.10	154.52	1,752,771

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.