WuXi AppTec Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 177.90 | 177.90 | 169.20 | 170.40 | 155.71 | 3,890,297 |
| 2021-12-01 | 174.30 | 179.20 | 171.50 | 176.40 | 161.19 | 3,069,519 |
| 2021-11-30 | 173.30 | 174.80 | 171.40 | 173.70 | 158.72 | 3,534,245 |
| 2021-11-29 | 170.10 | 176.70 | 170.00 | 172.50 | 157.63 | 2,235,473 |
| 2021-11-26 | 165.00 | 169.90 | 164.80 | 167.20 | 152.78 | 1,955,777 |
| 2021-11-25 | 160.60 | 164.60 | 159.60 | 163.40 | 149.31 | 1,060,854 |
| 2021-11-24 | 156.20 | 160.00 | 155.10 | 159.70 | 145.93 | 1,450,337 |
| 2021-11-23 | 155.40 | 157.00 | 153.30 | 154.50 | 141.18 | 2,118,466 |
| 2021-11-22 | 158.80 | 158.80 | 153.70 | 156.00 | 142.55 | 1,871,965 |
| 2021-11-19 | 161.00 | 161.00 | 157.00 | 158.30 | 144.65 | 2,325,328 |
| 2021-11-18 | 167.10 | 167.10 | 159.10 | 161.20 | 147.30 | 1,682,275 |
| 2021-11-17 | 168.00 | 171.50 | 165.50 | 166.90 | 152.51 | 2,628,578 |
| 2021-11-16 | 158.90 | 166.40 | 158.00 | 165.40 | 151.14 | 2,360,553 |
| 2021-11-15 | 154.90 | 159.00 | 154.90 | 158.40 | 144.74 | 768,698 |
| 2021-11-12 | 157.90 | 157.90 | 154.10 | 155.50 | 142.09 | 789,480 |
| 2021-11-11 | 157.00 | 159.20 | 154.30 | 156.40 | 142.92 | 1,546,256 |
| 2021-11-10 | 154.70 | 157.30 | 149.80 | 157.00 | 143.46 | 3,307,525 |
| 2021-11-09 | 150.00 | 154.80 | 147.40 | 154.20 | 140.90 | 4,195,032 |
| 2021-11-08 | 151.70 | 154.70 | 146.00 | 147.80 | 135.06 | 3,078,684 |
| 2021-11-05 | 151.90 | 154.30 | 150.00 | 151.10 | 138.07 | 2,093,567 |
| 2021-11-04 | 159.50 | 160.80 | 148.30 | 153.90 | 140.63 | 5,754,062 |
| 2021-11-03 | 155.50 | 160.00 | 155.30 | 159.50 | 145.75 | 3,324,821 |
| 2021-11-02 | 154.90 | 160.20 | 154.20 | 155.50 | 142.09 | 1,820,039 |
| 2021-11-01 | 173.40 | 173.40 | 153.40 | 154.10 | 140.81 | 5,063,272 |
| 2021-10-29 | 161.20 | 166.70 | 158.10 | 166.30 | 151.96 | 1,351,112 |
| 2021-10-28 | 161.50 | 163.20 | 159.20 | 160.80 | 146.94 | 1,763,093 |
| 2021-10-27 | 168.80 | 168.80 | 160.80 | 162.40 | 148.40 | 1,229,217 |
| 2021-10-26 | 168.70 | 169.90 | 166.00 | 168.40 | 153.88 | 1,343,478 |
| 2021-10-25 | 163.60 | 169.50 | 163.60 | 168.20 | 153.70 | 1,422,680 |
| 2021-10-22 | 169.80 | 170.30 | 164.00 | 167.70 | 153.24 | 1,905,913 |
| 2021-10-21 | 167.00 | 170.00 | 166.70 | 169.10 | 154.52 | 1,752,771 |
| 2021-10-20 | 171.00 | 173.70 | 166.30 | 169.80 | 155.16 | 2,556,862 |
| 2021-10-19 | 170.30 | 172.40 | 166.20 | 171.40 | 156.62 | 2,939,250 |
| 2021-10-18 | 164.50 | 171.00 | 164.10 | 170.30 | 155.62 | 2,012,344 |
← NewerPage 21 of 21 · 1,234 trading days
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.