WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	62.900	63.600	59.800	60.600	58.465	7,519,125
2025-05-06	64.400	64.400	62.050	62.350	60.153	10,535,890
2025-05-02	60.100	65.000	59.600	64.400	62.131	4,194,183
2025-04-30	62.550	62.550	59.850	60.150	58.031	7,670,292
2025-04-29	61.200	62.500	60.200	60.650	58.513	12,899,330
2025-04-28	57.300	58.950	56.550	58.200	56.150	7,289,131
2025-04-25	59.000	59.000	56.850	57.300	55.281	10,389,670
2025-04-24	57.500	58.950	56.650	57.950	55.908	7,542,543
2025-04-23	57.000	57.900	56.100	57.500	55.474	11,818,720
2025-04-22	52.200	54.850	52.200	54.800	52.869	11,008,330
2025-04-17	51.100	52.000	50.800	51.950	50.120	3,664,943
2025-04-16	52.100	52.100	50.150	51.100	49.300	5,518,456
2025-04-15	53.100	53.200	51.500	52.100	50.265	5,023,130
2025-04-14	52.400	54.100	52.000	52.950	51.085	10,111,310
2025-04-11	49.200	52.200	49.150	51.300	49.493	11,393,060
2025-04-10	51.000	53.250	49.850	50.550	48.769	16,331,940
2025-04-09	46.000	49.400	44.800	48.400	46.695	23,509,189
2025-04-08	53.100	54.000	44.300	48.750	47.033	32,251,779
2025-04-07	54.550	58.350	50.550	51.000	49.203	24,449,699
2025-04-03	66.800	68.300	63.850	64.150	61.890	10,515,130
2025-04-02	70.000	70.450	67.350	68.550	66.135	5,691,844
2025-04-01	69.650	72.600	69.100	69.200	66.762	10,560,460
2025-03-31	69.200	70.150	67.000	69.200	66.762	6,185,920
2025-03-28	70.250	71.700	68.400	69.500	67.052	6,231,128
2025-03-27	66.900	70.700	66.300	70.250	67.775	10,446,910
2025-03-26	68.000	68.550	66.500	66.900	64.543	4,326,168
2025-03-25	69.350	69.700	67.300	67.900	65.508	4,372,346
2025-03-24	68.850	69.800	68.000	69.350	66.907	4,274,790
2025-03-21	70.700	71.600	67.650	68.600	66.183	6,567,233
2025-03-20	71.500	73.500	70.300	71.650	69.126	7,844,739
2025-03-19	72.550	73.100	71.150	71.750	69.222	10,712,960
2025-03-18	69.200	76.000	69.200	72.350	69.801	25,871,100
2025-03-17	65.200	66.150	64.150	65.450	63.144	4,961,080
2025-03-14	61.850	65.450	61.500	64.500	62.228	8,831,072
2025-03-13	61.300	62.500	60.200	61.350	59.189	3,000,312
2025-03-12	62.100	63.300	61.100	61.600	59.430	3,000,658
2025-03-11	60.400	62.400	59.600	62.100	59.912	3,848,739
2025-03-10	63.950	64.700	61.250	61.600	59.430	4,897,958
2025-03-07	62.500	64.250	61.900	63.450	61.215	6,236,087
2025-03-06	61.100	62.850	61.000	62.800	60.588	6,418,350
2025-03-05	60.950	60.950	58.950	60.250	58.127	4,956,046
2025-03-04	59.100	60.100	58.200	59.800	57.693	3,477,748
2025-03-03	60.200	61.250	58.400	59.100	57.018	5,670,026
2025-02-28	62.050	62.400	58.550	59.350	57.259	9,877,246
2025-02-27	62.550	64.350	61.000	62.700	60.491	6,555,396
2025-02-26	61.100	63.600	61.100	63.300	61.070	9,115,015
2025-02-25	60.200	61.850	60.100	60.750	58.610	12,709,700
2025-02-24	67.900	68.000	62.400	62.900	60.684	20,403,980
2025-02-21	66.800	71.000	65.500	70.000	67.534	17,853,020
2025-02-20	64.000	66.800	63.450	66.150	63.820	9,300,657
2025-02-19	63.450	66.150	62.550	64.100	61.842	7,620,259
2025-02-18	64.000	64.700	62.350	64.000	61.745	5,981,315
2025-02-17	63.000	64.850	61.650	63.550	61.311	11,956,730
2025-02-14	57.450	62.400	57.400	62.350	60.153	12,883,210
2025-02-13	58.750	58.800	56.300	56.700	54.703	4,664,720
2025-02-12	58.450	58.800	56.800	58.650	56.584	3,512,772
2025-02-11	59.000	59.300	57.600	57.900	55.860	2,501,132
2025-02-10	59.100	59.900	57.950	58.550	56.487	5,910,173
2025-02-07	60.500	61.000	57.700	58.550	56.487	6,714,215
2025-02-06	57.650	59.750	57.250	59.750	57.645	7,897,263

← NewerPage 7 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.