WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	112.50	116.50	109.20	112.00	109.85	19,358,561
2025-07-29	104.60	112.00	102.20	111.70	109.56	27,921,109
2025-07-28	99.000	101.00	98.300	100.40	98.473	10,840,290
2025-07-25	96.050	100.50	96.050	98.450	96.560	10,448,860
2025-07-24	93.150	97.100	93.150	96.500	94.647	11,041,970
2025-07-23	93.950	94.500	91.800	93.150	91.362	13,280,850
2025-07-22	91.250	94.450	91.000	91.650	89.891	6,980,627
2025-07-21	92.800	93.500	90.250	91.350	89.596	6,397,320
2025-07-18	90.800	93.450	90.750	92.800	91.019	7,818,449
2025-07-17	89.350	91.450	88.700	90.900	89.155	6,232,870
2025-07-16	88.900	89.850	87.900	88.750	87.046	3,222,665
2025-07-15	87.650	90.100	87.650	89.150	87.439	5,760,086
2025-07-14	89.000	89.800	86.550	88.300	86.605	9,355,168
2025-07-11	83.650	91.200	83.650	88.150	86.458	30,135,990
2025-07-10	78.500	80.900	78.500	79.800	78.268	4,488,488
2025-07-09	78.550	80.550	77.800	78.750	77.238	4,059,214
2025-07-08	78.800	80.100	78.100	79.700	78.170	3,125,695
2025-07-07	79.300	79.850	77.850	79.050	77.532	2,400,981
2025-07-04	79.000	80.600	78.400	79.900	78.366	3,285,688
2025-07-03	79.200	80.200	78.400	79.000	77.483	3,938,420
2025-07-02	80.000	81.150	78.700	79.250	77.729	4,400,171
2025-06-30	76.000	79.200	75.250	78.650	77.140	4,494,967
2025-06-27	76.450	77.450	75.000	76.050	74.590	6,631,529
2025-06-26	78.700	78.700	76.400	77.400	75.914	4,044,752
2025-06-25	77.400	78.800	76.400	78.750	77.238	5,230,226
2025-06-24	75.000	77.550	74.650	77.400	75.914	5,952,527
2025-06-23	73.150	74.650	71.900	74.350	72.923	3,784,080
2025-06-20	73.150	74.350	72.950	73.750	72.334	4,867,164
2025-06-19	74.900	75.550	72.250	73.150	71.746	5,365,938
2025-06-18	76.500	76.500	74.100	74.900	73.462	8,306,939
2025-06-17	79.500	80.850	75.650	76.500	75.031	7,599,081
2025-06-16	78.450	79.650	76.350	79.400	77.876	8,089,725
2025-06-13	78.050	81.650	77.050	79.700	78.170	15,142,760
2025-06-12	74.950	78.900	74.550	78.450	76.944	11,846,350
2025-06-11	74.000	75.400	73.350	74.950	73.511	5,698,482
2025-06-10	73.150	75.150	72.450	74.000	72.579	9,352,719
2025-06-09	71.000	73.200	70.750	73.200	71.795	5,751,018
2025-06-06	70.700	71.750	69.750	70.750	69.392	4,168,330
2025-06-05	72.600	73.000	69.900	70.700	69.343	5,105,663
2025-06-04	70.000	72.900	69.900	72.200	70.814	11,087,870
2025-06-03	69.750	70.850	68.900	70.500	69.147	5,230,596
2025-06-02	68.750	69.400	67.300	69.350	68.019	4,412,281
2025-05-30	70.200	70.650	68.250	68.750	67.430	6,569,018
2025-05-29	66.350	71.150	66.350	70.950	69.588	11,287,270
2025-05-28	66.950	67.150	65.550	66.350	65.076	2,745,898
2025-05-27	66.700	67.900	65.750	66.500	65.223	4,815,364
2025-05-26	67.600	68.000	65.350	65.650	64.390	3,299,359
2025-05-23	67.000	69.950	66.800	67.650	66.351	8,568,670
2025-05-22	65.000	68.250	64.800	67.100	65.812	8,564,986
2025-05-21	65.300	66.700	64.650	65.850	64.586	5,203,083
2025-05-20	63.800	65.500	63.250	64.950	63.703	6,007,077
2025-05-19	63.000	63.300	62.200	62.850	61.643	2,371,263
2025-05-16	63.950	64.150	62.800	63.200	61.987	2,722,514
2025-05-15	64.300	65.500	63.100	63.800	62.575	5,739,977
2025-05-14	63.250	64.850	62.350	64.650	62.372	6,441,091
2025-05-13	63.300	63.800	62.100	62.400	60.202	6,290,064
2025-05-12	61.150	62.900	60.000	62.800	60.588	11,070,220
2025-05-09	61.500	61.500	60.400	61.100	58.948	3,651,587
2025-05-08	60.600	61.500	60.450	61.500	59.333	4,288,275
2025-05-07	62.900	63.600	59.800	60.600	58.465	7,519,125

← NewerPage 6 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.