WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	57.450	57.800	56.100	57.650	55.619	3,642,837
2025-02-04	56.550	58.000	55.800	57.950	55.908	3,463,906
2025-02-03	53.050	55.700	53.000	55.550	53.593	1,693,239
2025-01-28	56.000	56.600	54.600	55.200	53.255	614,317
2025-01-27	55.850	56.750	55.250	56.000	54.027	2,462,600
2025-01-24	54.150	57.800	54.000	55.850	53.882	5,628,109
2025-01-23	55.000	56.000	53.750	54.300	52.387	3,146,469
2025-01-22	55.500	56.500	54.650	55.050	53.111	3,685,525
2025-01-21	56.000	56.750	54.600	55.750	53.786	4,775,960
2025-01-20	52.150	55.850	52.150	55.650	53.690	7,692,829
2025-01-17	52.050	52.900	51.650	51.900	50.072	2,021,472
2025-01-16	53.300	53.850	52.250	52.450	50.602	2,397,975
2025-01-15	53.900	54.400	52.100	52.250	50.409	3,070,093
2025-01-14	52.550	54.850	52.500	54.150	52.242	3,349,305
2025-01-13	52.900	53.650	51.650	52.000	50.168	4,335,530
2025-01-10	52.950	54.250	52.950	53.450	51.567	2,977,967
2025-01-09	51.400	52.900	50.850	52.750	50.892	2,874,039
2025-01-08	51.250	51.800	50.100	51.100	49.300	2,572,930
2025-01-07	51.600	52.450	50.300	51.500	49.686	4,747,509
2025-01-06	53.050	53.750	52.100	52.200	50.361	2,517,848
2025-01-03	53.100	54.300	52.300	52.800	50.940	4,751,304
2025-01-02	56.000	56.000	53.050	53.150	51.278	4,993,317
2024-12-31	56.600	56.700	55.250	56.500	54.510	3,698,090
2024-12-30	53.900	56.800	53.450	56.600	54.606	4,092,057
2024-12-27	55.250	55.250	53.400	53.900	52.001	3,626,224
2024-12-24	55.100	56.300	55.100	55.650	53.690	1,376,118
2024-12-23	55.100	56.500	54.450	55.650	53.690	2,877,717
2024-12-20	54.900	55.550	54.400	55.100	53.159	3,006,499
2024-12-19	54.150	56.200	54.000	54.900	52.966	2,952,124
2024-12-18	54.700	55.900	54.500	55.700	53.738	3,136,242
2024-12-17	55.450	56.000	54.450	54.700	52.773	2,666,208
2024-12-16	56.150	56.850	55.100	55.450	53.497	3,332,456
2024-12-13	56.450	57.150	55.800	56.150	54.172	4,130,918
2024-12-12	57.350	57.900	56.400	57.100	55.088	3,915,883
2024-12-11	57.700	59.700	57.300	57.950	55.908	5,338,974
2024-12-10	62.000	62.000	57.050	57.700	55.667	9,162,738
2024-12-09	61.000	61.150	57.500	59.850	57.742	22,002,170
2024-12-06	50.000	56.150	50.000	54.600	52.677	16,557,570
2024-12-05	51.350	51.600	49.600	50.000	48.239	4,186,172
2024-12-04	52.200	52.400	50.950	51.350	49.541	4,943,884
2024-12-03	48.800	52.250	48.750	52.150	50.313	11,773,760
2024-12-02	47.000	49.450	46.600	49.050	47.322	6,134,054
2024-11-29	45.800	47.550	45.300	47.050	45.392	3,411,968
2024-11-28	46.950	47.100	45.600	45.700	44.090	2,539,265
2024-11-27	46.100	47.300	45.750	46.900	45.248	3,136,736
2024-11-26	46.000	46.650	45.500	45.650	44.042	2,143,006
2024-11-25	46.550	47.250	44.550	45.850	44.235	8,000,057
2024-11-22	48.700	48.850	45.800	46.050	44.428	9,775,752
2024-11-21	50.250	50.250	48.700	48.900	47.177	4,119,473
2024-11-20	50.200	51.100	49.500	50.250	48.480	6,870,786
2024-11-19	50.300	50.700	49.450	50.200	48.432	4,412,424
2024-11-18	50.250	51.600	49.650	50.300	48.528	3,381,075
2024-11-15	50.500	52.250	50.100	50.550	48.769	4,038,892
2024-11-14	54.250	54.400	50.150	50.500	48.721	11,510,700
2024-11-13	57.200	57.750	53.800	54.950	53.014	7,835,008
2024-11-12	56.500	60.650	56.200	57.300	55.281	11,037,800
2024-11-11	55.500	57.850	54.500	56.500	54.510	6,328,643
2024-11-08	59.150	59.150	56.500	56.850	54.847	7,415,897
2024-11-07	53.650	58.050	53.650	57.850	55.812	11,158,860
2024-11-06	54.000	57.800	53.350	55.400	53.448	14,167,180

← NewerPage 8 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.