WuXi AppTec Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	51.500	54.050	50.550	54.000	52.098	6,269,008
2024-11-04	50.600	52.600	50.500	51.500	49.686	2,938,159
2024-11-01	51.700	52.300	50.200	51.050	49.252	3,104,877
2024-10-31	51.050	52.850	51.050	51.700	49.879	3,905,523
2024-10-30	53.950	54.150	50.850	51.700	49.879	5,200,424
2024-10-29	54.600	56.100	53.150	53.250	51.374	9,692,734
2024-10-28	53.150	53.900	52.400	52.750	50.892	6,343,699
2024-10-25	49.600	53.550	49.600	53.500	51.615	12,174,150
2024-10-24	51.900	52.150	49.750	49.950	48.190	4,742,239
2024-10-23	50.500	52.700	49.700	51.950	50.120	6,784,939
2024-10-22	50.400	51.850	49.750	50.500	48.721	3,737,113
2024-10-21	51.750	52.200	49.750	50.250	48.480	6,611,083
2024-10-18	47.900	52.250	47.650	51.200	49.396	9,147,028
2024-10-17	49.850	50.350	47.300	47.850	46.164	6,086,986
2024-10-16	50.000	50.800	48.650	49.350	47.611	7,061,607
2024-10-15	53.350	54.300	49.650	50.600	48.817	9,311,797
2024-10-14	54.050	55.250	51.000	53.650	51.760	16,112,990
2024-10-10	57.000	59.400	56.200	56.250	54.268	12,451,310
2024-10-09	58.250	60.000	53.900	56.850	54.847	22,285,430
2024-10-08	66.300	66.800	57.000	57.350	55.330	38,520,121
2024-10-07	68.750	72.450	67.350	69.000	66.569	12,380,230
2024-10-04	60.150	69.950	59.950	67.100	64.736	11,336,350
2024-10-03	66.650	66.950	57.250	60.150	58.031	8,592,690
2024-10-02	55.550	64.150	54.400	64.150	61.890	12,641,470
2024-09-30	55.050	57.900	53.050	54.600	52.677	36,619,031
2024-09-27	42.600	52.500	42.600	51.400	49.589	34,159,422
2024-09-26	40.800	41.550	39.550	41.500	40.038	12,127,490
2024-09-25	42.600	43.650	40.550	40.800	39.363	16,436,250
2024-09-24	41.800	42.800	40.350	41.750	40.279	8,467,103
2024-09-23	42.800	44.250	40.700	40.950	39.507	20,322,311
2024-09-20	38.100	44.000	37.750	42.500	41.003	15,946,130
2024-09-19	37.800	38.850	37.100	38.050	36.710	11,033,600
2024-09-17	37.700	37.900	36.550	37.800	36.468	2,065,926
2024-09-16	38.000	38.000	36.350	37.700	36.372	2,724,073
2024-09-13	36.850	38.500	36.450	37.300	35.986	11,736,670
2024-09-12	34.500	37.200	34.500	36.450	35.166	11,217,970
2024-09-11	32.350	34.450	32.300	34.400	33.188	9,216,248
2024-09-10	35.300	35.400	32.100	32.200	31.066	19,923,529
2024-09-09	34.300	36.100	34.000	35.950	34.684	8,362,301
2024-09-05	35.100	35.650	34.350	34.600	33.381	3,140,340
2024-09-04	33.650	35.200	33.100	34.900	33.671	5,416,507
2024-09-03	33.100	34.150	32.950	33.800	32.609	2,507,567
2024-09-02	33.900	34.250	32.950	33.050	31.886	3,435,783
2024-08-30	34.100	35.350	33.800	34.300	33.092	5,590,602
2024-08-29	33.200	34.250	32.600	34.250	33.043	5,043,148
2024-08-28	33.500	33.900	33.000	33.200	32.030	3,027,065
2024-08-27	33.100	33.850	32.750	33.700	32.513	3,583,721
2024-08-26	31.450	33.200	31.450	33.100	31.934	4,262,794
2024-08-23	30.800	31.800	30.600	31.400	30.294	2,798,755
2024-08-22	32.400	32.400	30.750	31.550	30.439	5,477,720
2024-08-21	32.800	32.950	31.700	32.000	30.873	4,431,877
2024-08-20	33.500	33.500	32.850	33.000	31.837	2,272,606
2024-08-19	33.700	34.350	33.000	33.200	32.030	3,247,788
2024-08-16	33.600	34.050	32.850	33.550	32.368	4,196,353
2024-08-15	33.250	33.650	32.600	33.300	32.127	3,002,640
2024-08-14	34.650	34.750	32.750	33.250	32.079	7,583,063
2024-08-13	35.150	35.500	34.000	34.650	33.429	4,121,591
2024-08-12	34.750	35.400	34.300	35.150	33.912	4,268,148
2024-08-09	35.800	36.150	34.400	34.650	33.429	6,526,491
2024-08-08	35.200	36.700	34.950	35.600	34.346	8,574,149

← NewerPage 9 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.