WuXi AppTec Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 203.80 | 209.00 | 185.00 | 196.20 | 196.20 | 10,158,720 |
| 2026-10-15 | 200.40 | 206.60 | 199.00 | 200.60 | 200.60 | 5,408,962 |
| 2026-10-14 | 204.80 | 208.80 | 201.00 | 202.00 | 202.00 | 5,497,584 |
| 2026-10-13 | 205.20 | 208.40 | 198.00 | 207.40 | 207.40 | 6,488,907 |
| 2026-10-12 | 213.20 | 213.20 | 206.00 | 207.80 | 207.80 | 3,200,730 |
| 2026-10-09 | 210.80 | 211.80 | 198.50 | 208.00 | 208.00 | 10,638,621 |
| 2026-10-08 | 217.60 | 219.20 | 209.00 | 209.00 | 209.00 | 7,846,021 |
| 2026-10-07 | 216.20 | 219.20 | 214.40 | 218.40 | 218.40 | 2,247,343 |
| 2026-10-06 | 215.60 | 219.00 | 213.20 | 218.60 | 218.60 | 2,971,755 |
| 2026-10-05 | 210.00 | 213.20 | 208.20 | 212.40 | 212.40 | 1,674,999 |
| 2026-10-02 | 206.80 | 211.40 | 206.80 | 210.00 | 210.00 | 3,210,713 |
| 2026-09-30 | 205.20 | 218.40 | 205.20 | 215.20 | 215.20 | 5,979,249 |
| 2026-09-29 | 208.00 | 213.60 | 203.20 | 207.80 | 207.80 | 6,220,578 |
| 2026-09-28 | 209.60 | 210.80 | 204.00 | 206.00 | 206.00 | 5,973,758 |
| 2026-09-25 | 204.20 | 210.20 | 204.20 | 209.60 | 209.60 | 1,309,871 |
| 2026-09-24 | 206.80 | 209.40 | 204.40 | 205.00 | 205.00 | 3,548,503 |
| 2026-09-23 | 209.40 | 211.20 | 206.20 | 207.60 | 207.60 | 2,162,109 |
| 2026-09-22 | 209.00 | 211.40 | 205.80 | 208.00 | 208.00 | 3,610,582 |
| 2026-09-21 | 200.00 | 208.80 | 200.00 | 208.00 | 208.00 | 4,731,800 |
| 2026-09-18 | 199.80 | 206.60 | 198.30 | 200.00 | 200.00 | 5,739,869 |
| 2026-09-17 | 192.40 | 200.80 | 192.00 | 198.00 | 198.00 | 2,991,348 |
| 2026-09-16 | 194.70 | 199.40 | 194.20 | 195.10 | 195.10 | 2,101,574 |
| 2026-09-15 | 194.70 | 198.80 | 193.30 | 194.00 | 194.00 | 2,724,693 |
| 2026-09-14 | 186.00 | 199.00 | 186.00 | 197.90 | 197.90 | 4,006,129 |
| 2026-09-11 | 192.00 | 192.00 | 187.40 | 188.80 | 188.80 | 3,003,774 |
| 2026-09-10 | 191.70 | 193.10 | 189.60 | 191.00 | 191.00 | 2,504,468 |
| 2026-09-09 | 195.10 | 196.50 | 192.10 | 193.20 | 193.20 | 2,388,278 |
| 2026-09-08 | 188.60 | 195.70 | 188.20 | 195.40 | 195.40 | 3,451,343 |
| 2026-09-07 | 190.30 | 193.20 | 190.00 | 191.70 | 191.70 | 2,016,053 |
| 2026-09-04 | 194.00 | 195.60 | 190.00 | 191.10 | 191.10 | 5,402,585 |
| 2026-09-03 | 196.30 | 196.80 | 190.30 | 192.20 | 192.20 | 3,738,813 |
| 2026-09-02 | 190.70 | 196.10 | 188.70 | 193.70 | 193.70 | 5,215,139 |
| 2026-09-01 | 191.70 | 193.10 | 186.80 | 192.50 | 192.50 | 6,342,974 |
| 2026-08-31 | 194.00 | 196.90 | 187.30 | 189.30 | 189.30 | 10,276,316 |
| 2026-08-28 | 199.20 | 202.60 | 195.80 | 197.10 | 197.10 | 2,686,551 |
| 2026-08-27 | 203.20 | 203.60 | 197.30 | 199.00 | 199.00 | 3,175,463 |
| 2026-08-26 | 204.20 | 206.20 | 198.40 | 199.80 | 199.80 | 6,276,071 |
| 2026-08-25 | 195.90 | 204.40 | 195.90 | 204.20 | 204.20 | 5,099,345 |
| 2026-08-24 | 205.80 | 206.80 | 195.10 | 197.70 | 197.70 | 7,338,657 |
| 2026-08-21 | 208.00 | 209.00 | 203.00 | 205.80 | 205.80 | 6,944,475 |
| 2026-08-20 | 208.00 | 212.80 | 204.80 | 206.60 | 206.60 | 10,146,478 |
| 2026-08-19 | 205.20 | 207.00 | 201.20 | 202.00 | 202.00 | 4,889,210 |
| 2026-08-18 | 204.00 | 206.20 | 201.40 | 205.20 | 205.20 | 4,717,798 |
| 2026-08-17 | 196.40 | 207.20 | 194.20 | 203.40 | 202.81 | 7,541,193 |
| 2026-08-14 | 199.00 | 201.80 | 194.70 | 197.40 | 196.83 | 6,623,116 |
| 2026-08-13 | 198.90 | 204.60 | 196.20 | 203.20 | 202.61 | 6,477,517 |
| 2026-08-12 | 199.10 | 201.40 | 197.00 | 198.90 | 198.32 | 6,496,859 |
| 2026-08-11 | 198.20 | 204.60 | 196.50 | 199.10 | 198.52 | 8,924,736 |
| 2026-08-10 | 198.00 | 204.20 | 196.80 | 198.00 | 197.43 | 16,923,223 |
| 2026-08-07 | 178.00 | 193.00 | 178.00 | 192.30 | 191.74 | 10,783,683 |
| 2026-08-06 | 185.00 | 187.40 | 178.50 | 179.70 | 179.18 | 7,194,743 |
| 2026-08-05 | 180.30 | 187.80 | 179.40 | 183.50 | 182.97 | 9,318,555 |
| 2026-08-04 | 179.10 | 186.60 | 177.50 | 181.10 | 180.58 | 19,518,822 |
| 2026-08-03 | 160.70 | 165.80 | 158.40 | 162.90 | 162.43 | 5,086,868 |
| 2026-07-31 | 157.10 | 163.10 | 153.80 | 160.70 | 160.23 | 4,552,630 |
| 2026-07-30 | 159.10 | 160.00 | 151.70 | 157.70 | 157.24 | 4,537,478 |
| 2026-07-29 | 157.30 | 160.40 | 154.90 | 158.60 | 158.14 | 4,569,472 |
| 2026-07-28 | 156.90 | 159.70 | 155.50 | 156.60 | 156.15 | 3,882,560 |
| 2026-07-27 | 157.40 | 162.10 | 155.80 | 157.00 | 156.55 | 5,430,072 |
| 2026-07-24 | 161.20 | 161.20 | 156.00 | 157.40 | 156.94 | 2,102,866 |
Page 1 of 21 · 1,230 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.