WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	114.60	116.20	112.00	113.20	111.40	3,512,461
2026-01-21	113.70	116.30	112.10	114.10	112.29	4,091,108
2026-01-20	118.40	118.60	112.70	113.70	111.90	5,896,646
2026-01-19	120.10	120.80	115.10	118.60	116.72	4,157,222
2026-01-16	119.90	122.50	119.10	121.00	119.08	6,664,190
2026-01-15	118.30	122.10	117.80	119.90	118.00	5,604,827
2026-01-14	119.30	122.20	117.00	118.70	116.82	8,010,591
2026-01-13	116.00	121.50	115.00	120.00	118.10	11,979,440
2026-01-12	113.00	114.60	109.50	110.80	109.04	5,227,987
2026-01-09	112.20	114.40	110.30	111.60	109.83	8,712,837
2026-01-08	111.30	113.50	109.80	112.70	110.91	6,549,627
2026-01-07	105.20	111.00	105.20	111.00	109.24	7,958,680
2026-01-06	104.70	106.70	104.30	105.80	104.12	5,418,275
2026-01-05	101.00	106.50	99.600	104.20	102.55	5,525,004
2026-01-02	98.700	101.20	98.550	101.00	99.398	1,045,337
2025-12-31	99.950	101.90	98.650	98.700	97.134	1,899,893
2025-12-30	100.00	100.80	98.700	99.950	98.364	3,134,227
2025-12-29	100.10	102.30	100.10	100.30	98.709	3,698,147
2025-12-24	99.000	101.20	99.000	99.150	97.577	1,372,630
2025-12-23	102.50	102.50	98.800	99.050	97.479	4,996,319
2025-12-22	103.80	104.00	100.00	101.10	99.496	7,312,392
2025-12-19	102.30	106.10	102.30	103.80	102.15	11,728,610
2025-12-18	101.50	103.70	100.50	102.30	100.68	2,729,481
2025-12-17	100.40	102.30	99.350	101.30	99.693	3,399,184
2025-12-16	103.00	104.50	100.50	101.40	99.791	2,617,079
2025-12-15	103.40	104.90	101.70	102.50	100.87	2,564,753
2025-12-12	105.10	106.50	103.90	105.10	103.43	4,787,941
2025-12-11	104.80	108.30	104.60	105.00	103.33	4,597,687
2025-12-10	104.30	104.70	102.20	104.30	102.65	4,838,753
2025-12-09	103.40	107.00	102.70	104.60	102.94	4,512,269
2025-12-08	103.40	104.80	102.50	103.50	101.86	5,015,161
2025-12-05	102.70	104.00	101.80	103.00	101.37	7,979,327
2025-12-04	98.600	103.00	97.400	102.70	101.07	5,768,097
2025-12-03	98.250	99.800	96.700	97.400	95.855	5,173,387
2025-12-02	103.00	103.40	98.600	99.000	97.429	5,099,766
2025-12-01	101.60	102.90	101.30	102.20	100.58	4,966,907
2025-11-28	105.30	106.10	101.00	101.20	99.594	10,596,530
2025-11-27	105.00	106.70	104.00	105.20	103.53	8,453,042
2025-11-26	108.50	110.40	107.00	108.70	106.98	9,698,499
2025-11-25	108.70	109.20	106.70	107.20	105.50	5,929,858
2025-11-24	103.00	106.70	102.00	106.70	105.01	8,860,715
2025-11-21	104.10	105.50	100.20	101.50	99.890	5,586,329
2025-11-20	106.20	109.00	105.30	106.40	104.71	5,545,151
2025-11-19	103.80	105.60	102.50	104.70	103.04	3,901,624
2025-11-18	104.60	105.00	102.50	103.80	102.15	4,786,553
2025-11-17	103.90	105.50	102.10	104.60	102.94	5,646,100
2025-11-14	103.80	106.40	103.30	105.20	103.53	4,253,673
2025-11-13	102.50	105.90	101.60	105.20	103.53	6,212,099
2025-11-12	102.40	103.70	100.60	101.30	99.693	3,724,493
2025-11-11	104.20	104.30	100.80	101.60	99.988	3,110,819
2025-11-10	103.40	103.80	101.40	103.00	101.37	3,254,593
2025-11-07	104.10	105.00	102.40	102.90	101.27	3,297,100
2025-11-06	102.40	105.00	101.50	105.00	103.33	4,019,018
2025-11-05	98.350	102.80	97.500	102.20	100.58	5,944,476
2025-11-04	103.70	103.70	99.900	100.20	98.610	6,360,101
2025-11-03	108.60	109.00	103.50	103.70	102.05	4,803,975
2025-10-31	107.60	110.00	106.10	108.60	106.88	5,302,586
2025-10-30	110.10	110.10	104.50	108.50	106.78	12,503,140
2025-10-28	116.10	119.00	112.30	112.70	110.91	5,652,391
2025-10-27	118.80	119.50	113.50	115.00	113.18	12,519,920

← NewerPage 4 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.