WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	122.40	123.80	120.30	123.70	121.74	3,004,130
2026-04-23	122.00	124.50	121.70	122.70	120.75	3,150,322
2026-04-22	120.90	122.40	120.30	121.90	119.97	2,426,876
2026-04-21	123.80	124.60	120.50	121.00	119.08	3,648,435
2026-04-20	124.10	124.20	121.50	123.80	121.84	3,698,052
2026-04-17	128.80	129.90	121.00	122.90	120.95	6,101,243
2026-04-16	131.50	132.00	129.30	130.60	128.53	3,900,104
2026-04-15	131.90	132.50	128.40	130.40	128.33	3,593,108
2026-04-14	131.70	131.70	127.10	130.00	127.94	2,916,906
2026-04-13	129.70	129.70	126.30	128.40	126.36	2,881,315
2026-04-10	128.90	130.70	128.40	129.70	127.64	3,659,249
2026-04-09	124.60	130.60	123.20	128.90	126.86	4,566,924
2026-04-08	125.00	128.90	122.50	124.60	122.62	7,169,834
2026-04-02	125.00	126.40	122.70	124.90	122.92	5,039,173
2026-04-01	124.00	124.60	118.70	123.90	121.93	7,230,437
2026-03-31	114.70	119.90	114.60	117.50	115.64	5,804,846
2026-03-30	114.00	115.10	111.00	114.10	112.29	4,720,566
2026-03-27	113.20	116.10	111.60	115.60	113.77	4,842,887
2026-03-26	112.80	115.90	111.70	113.30	111.50	4,743,463
2026-03-25	115.10	115.90	110.80	112.20	110.42	4,919,083
2026-03-24	106.80	114.10	105.50	113.60	111.80	11,849,950
2026-03-23	104.60	105.20	100.70	102.70	101.07	5,869,257
2026-03-20	107.80	110.40	105.70	107.00	105.30	2,527,821
2026-03-19	107.90	109.60	107.00	107.80	106.09	2,696,199
2026-03-18	108.90	111.20	108.90	110.20	108.45	1,655,885
2026-03-17	107.80	113.00	107.70	108.80	107.07	2,705,389
2026-03-16	106.10	108.20	103.90	107.40	105.70	3,805,979
2026-03-13	106.00	107.80	105.60	106.00	104.32	3,166,523
2026-03-12	109.00	111.10	106.20	107.80	106.09	3,988,218
2026-03-11	111.50	112.20	109.20	109.80	108.06	3,523,282
2026-03-10	109.40	113.00	109.10	110.60	108.85	4,767,313
2026-03-09	109.10	109.10	105.00	108.80	107.07	4,190,482
2026-03-06	108.00	112.40	107.70	112.00	110.22	4,000,738
2026-03-05	108.90	112.60	107.60	108.50	106.78	3,690,635
2026-03-04	111.80	111.80	107.40	108.90	107.17	5,815,234
2026-03-03	115.30	116.50	111.40	112.40	110.62	3,546,524
2026-03-02	116.10	118.80	114.20	115.20	113.37	4,137,945
2026-02-27	116.00	119.30	116.00	119.00	117.11	4,383,003
2026-02-26	120.90	121.50	114.70	115.30	113.47	4,392,035
2026-02-25	121.70	122.00	118.70	120.90	118.98	2,883,024
2026-02-24	126.10	126.60	120.40	121.70	119.77	3,424,626
2026-02-23	127.90	129.90	126.40	127.30	125.28	2,226,915
2026-02-20	127.90	129.50	122.70	125.10	123.12	3,721,783
2026-02-16	125.30	127.50	124.30	126.00	124.00	2,500,642
2026-02-13	127.00	127.50	123.30	124.20	122.23	4,729,147
2026-02-12	125.80	129.40	124.30	127.50	125.48	9,094,859
2026-02-11	121.80	124.00	121.10	123.90	121.93	9,166,384
2026-02-10	116.00	121.70	116.00	120.80	118.88	10,793,140
2026-02-09	115.90	116.90	114.90	116.00	114.16	5,262,376
2026-02-06	112.70	116.20	111.60	115.20	113.37	4,658,153
2026-02-05	109.70	113.30	109.70	113.30	111.50	5,604,966
2026-02-04	109.60	110.90	107.10	109.70	107.96	5,187,239
2026-02-03	109.40	110.50	107.10	110.40	108.65	3,981,821
2026-02-02	111.20	111.20	107.40	109.40	107.66	4,005,866
2026-01-30	112.90	115.10	110.60	111.20	109.44	4,387,409
2026-01-29	113.20	116.20	111.60	115.60	113.77	9,826,207
2026-01-28	114.50	114.80	111.20	113.60	111.80	6,929,113
2026-01-27	114.20	114.90	112.20	113.60	111.80	6,816,039
2026-01-26	114.00	114.50	111.70	114.20	112.39	5,767,549
2026-01-23	114.10	115.20	113.10	114.10	112.29	3,949,912

← NewerPage 3 of 5 · 245 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.