WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	118.80	119.50	113.50	115.00	113.18	12,519,920
2025-10-24	107.50	111.60	107.30	110.50	108.75	6,223,156
2025-10-23	106.20	107.00	103.70	106.30	104.61	3,838,570
2025-10-22	107.10	107.60	104.20	106.00	104.32	3,629,488
2025-10-21	104.90	108.20	104.60	105.60	103.92	3,936,558
2025-10-20	104.60	105.80	103.00	104.20	102.55	3,324,524
2025-10-17	107.60	107.60	100.90	101.70	100.09	4,183,239
2025-10-16	104.60	109.20	103.20	106.00	104.32	4,789,592
2025-10-15	102.00	105.40	100.80	104.60	102.94	4,551,199
2025-10-14	106.50	108.20	100.00	101.70	100.09	8,085,339
2025-10-13	107.00	108.70	102.80	105.80	104.12	11,825,510
2025-10-10	118.60	119.60	112.20	112.40	110.62	8,169,230
2025-10-09	120.80	124.70	116.40	119.40	117.51	9,823,056
2025-10-08	119.00	120.40	118.00	120.20	118.29	2,970,170
2025-10-06	119.10	120.90	117.20	119.60	117.70	1,197,090
2025-10-03	121.10	122.60	119.60	120.90	118.98	3,081,773
2025-10-02	118.50	122.00	116.90	121.40	119.47	3,682,676
2025-09-30	111.00	119.00	110.60	118.70	116.82	10,680,560
2025-09-29	108.60	110.50	106.60	109.80	108.06	4,444,426
2025-09-26	109.00	110.00	106.10	107.60	105.89	5,685,854
2025-09-25	109.60	113.90	108.60	111.30	109.53	6,388,747
2025-09-24	111.20	111.60	108.50	109.20	107.47	3,660,653
2025-09-23	114.20	114.20	107.70	109.70	107.96	5,539,443
2025-09-22	111.90	114.30	110.80	113.40	111.60	5,584,971
2025-09-19	113.50	115.50	108.60	110.30	108.55	7,396,814
2025-09-18	114.90	115.50	109.40	111.80	110.03	7,193,965
2025-09-17	109.70	114.20	108.20	113.60	111.80	7,057,881
2025-09-16	111.80	112.50	108.70	110.10	108.35	6,539,762
2025-09-15	111.80	113.20	109.60	111.80	110.03	6,032,966
2025-09-12	111.60	111.60	107.40	110.70	108.94	7,535,365
2025-09-11	107.10	110.90	104.70	108.60	106.88	16,727,680
2025-09-10	114.70	118.00	113.70	115.10	113.27	4,786,270
2025-09-09	118.60	119.50	113.30	114.10	112.29	6,071,501
2025-09-08	116.90	119.00	114.60	117.40	115.54	8,619,213
2025-09-05	110.60	114.50	107.90	113.60	111.42	9,559,779
2025-09-04	119.20	119.50	108.00	109.00	106.91	8,452,672
2025-09-03	117.60	119.50	115.30	117.60	115.34	6,175,219
2025-09-02	115.20	120.30	114.90	117.00	114.75	8,545,474
2025-09-01	111.10	116.40	108.80	116.00	113.77	9,830,790
2025-08-29	102.00	108.80	101.00	107.90	105.83	11,623,000
2025-08-28	103.20	103.50	98.050	101.30	99.355	8,479,811
2025-08-27	106.50	107.30	101.40	102.00	100.04	8,287,641
2025-08-26	106.30	106.70	102.60	104.70	102.69	13,664,370
2025-08-25	105.00	107.00	102.90	106.60	104.55	11,703,370
2025-08-22	101.00	103.30	100.10	103.20	101.22	8,377,094
2025-08-21	102.30	103.70	100.20	102.40	100.43	5,625,996
2025-08-20	100.00	102.80	99.250	101.30	99.355	6,631,663
2025-08-19	106.60	109.30	99.800	101.00	99.061	12,219,240
2025-08-18	107.80	108.30	105.30	106.50	104.46	6,176,039
2025-08-15	107.00	107.70	105.50	107.60	105.53	6,988,214
2025-08-14	108.00	109.50	105.80	107.30	105.24	10,142,450
2025-08-13	102.00	106.80	100.80	106.30	104.26	14,293,520
2025-08-12	102.20	102.80	98.800	100.10	98.178	8,531,205
2025-08-11	99.150	101.80	99.150	101.50	99.552	8,013,181
2025-08-08	97.950	101.10	97.150	99.150	97.247	10,537,510
2025-08-07	104.60	104.60	98.750	100.10	98.178	12,375,940
2025-08-06	103.50	106.50	102.90	104.60	102.59	10,906,670
2025-08-05	102.80	103.80	101.10	103.30	101.32	9,423,147
2025-08-04	100.20	101.10	97.750	100.30	98.375	11,242,950
2025-08-01	105.00	106.20	100.70	101.70	99.748	14,901,220

← NewerPage 5 of 21 · 1,231 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.