Wuxi Chemical Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 22.650 | 22.870 | 22.430 | 22.770 | 15.511 | 516,229 |
| 2024-07-29 | 22.740 | 23.080 | 22.560 | 22.700 | 15.464 | 661,143 |
| 2024-07-26 | 21.910 | 22.800 | 21.810 | 22.740 | 15.491 | 859,159 |
| 2024-07-25 | 21.880 | 22.070 | 21.440 | 21.900 | 14.919 | 421,554 |
| 2024-07-24 | 21.520 | 22.250 | 21.270 | 21.660 | 14.755 | 701,673 |
| 2024-07-23 | 22.300 | 22.450 | 21.730 | 21.730 | 14.803 | 442,925 |
| 2024-07-22 | 22.030 | 22.370 | 21.920 | 22.280 | 15.178 | 481,488 |
| 2024-07-19 | 21.810 | 22.250 | 21.750 | 22.030 | 15.007 | 617,771 |
| 2024-07-18 | 22.640 | 22.640 | 21.210 | 21.920 | 14.932 | 903,847 |
| 2024-07-17 | 22.010 | 22.200 | 21.800 | 22.090 | 15.048 | 670,439 |
| 2024-07-16 | 22.010 | 22.230 | 21.940 | 22.080 | 15.041 | 687,029 |
| 2024-07-15 | 22.150 | 22.370 | 21.860 | 22.200 | 15.123 | 479,535 |
| 2024-07-12 | 22.290 | 22.620 | 22.040 | 22.340 | 15.218 | 444,388 |
| 2024-07-11 | 22.150 | 22.500 | 22.120 | 22.340 | 15.218 | 580,993 |
| 2024-07-10 | 21.690 | 22.150 | 21.620 | 21.800 | 14.851 | 517,475 |
| 2024-07-09 | 21.490 | 21.810 | 20.970 | 21.740 | 14.810 | 663,642 |
| 2024-07-08 | 22.180 | 22.180 | 21.450 | 21.500 | 14.646 | 593,124 |
| 2024-07-05 | 22.380 | 22.390 | 21.820 | 22.180 | 15.109 | 748,069 |
| 2024-07-04 | 24.100 | 24.100 | 22.280 | 22.400 | 15.259 | 1,009,841 |
| 2024-07-03 | 23.550 | 23.910 | 23.330 | 23.520 | 16.022 | 395,304 |
| 2024-07-02 | 23.800 | 24.100 | 23.610 | 23.790 | 16.206 | 546,581 |
| 2024-07-01 | 23.860 | 24.070 | 23.400 | 23.790 | 16.206 | 376,383 |
| 2024-06-28 | 23.790 | 24.390 | 23.670 | 23.820 | 16.227 | 458,157 |
| 2024-06-27 | 23.960 | 24.240 | 23.740 | 23.770 | 16.193 | 643,293 |
| 2024-06-26 | 23.180 | 23.950 | 22.840 | 23.940 | 16.308 | 645,232 |
| 2024-06-25 | 22.690 | 23.430 | 22.690 | 23.100 | 15.736 | 689,017 |
| 2024-06-24 | 23.880 | 23.880 | 22.730 | 22.790 | 15.525 | 714,658 |
| 2024-06-21 | 24.090 | 24.330 | 23.700 | 23.940 | 16.308 | 384,244 |
| 2024-06-20 | 24.790 | 25.050 | 24.000 | 24.200 | 16.485 | 608,069 |
| 2024-06-19 | 24.820 | 25.050 | 24.620 | 24.800 | 16.894 | 346,445 |
| 2024-06-18 | 24.980 | 25.130 | 24.640 | 24.800 | 16.894 | 400,561 |
| 2024-06-17 | 24.500 | 25.280 | 24.500 | 24.730 | 16.847 | 484,554 |
| 2024-06-14 | 24.910 | 25.290 | 24.910 | 25.090 | 17.092 | 379,827 |
| 2024-06-13 | 25.080 | 25.370 | 24.480 | 25.150 | 17.133 | 922,012 |
| 2024-06-12 | 24.060 | 24.870 | 24.000 | 24.650 | 16.792 | 697,501 |
| 2024-06-11 | 24.380 | 24.380 | 23.800 | 24.120 | 16.431 | 619,647 |
| 2024-06-07 | 23.650 | 24.460 | 23.520 | 24.370 | 16.601 | 927,038 |
| 2024-06-06 | 24.790 | 24.980 | 23.300 | 23.490 | 16.002 | 1,330,856 |
| 2024-06-05 | 25.310 | 25.450 | 25.050 | 25.220 | 16.840 | 770,238 |
| 2024-06-04 | 25.940 | 25.940 | 24.980 | 25.500 | 17.027 | 1,135,708 |
| 2024-06-03 | 27.030 | 27.160 | 25.770 | 26.120 | 17.441 | 1,742,060 |
| 2024-05-31 | 26.590 | 27.860 | 26.380 | 27.170 | 18.142 | 1,862,128 |
| 2024-05-30 | 27.270 | 27.910 | 26.600 | 26.600 | 17.761 | 2,432,025 |
| 2024-05-29 | 26.740 | 29.400 | 26.520 | 27.300 | 18.229 | 3,524,992 |
| 2024-05-28 | 26.450 | 26.880 | 26.170 | 26.730 | 17.848 | 708,148 |
| 2024-05-27 | 26.380 | 26.900 | 25.900 | 26.400 | 17.628 | 765,128 |
| 2024-05-24 | 26.460 | 26.810 | 26.280 | 26.380 | 17.614 | 753,676 |
| 2024-05-23 | 27.330 | 27.330 | 26.350 | 26.490 | 17.688 | 956,018 |
| 2024-05-22 | 26.650 | 27.470 | 26.620 | 27.240 | 18.188 | 1,338,414 |
| 2024-05-21 | 27.680 | 27.780 | 26.580 | 26.650 | 17.794 | 1,202,621 |
| 2024-05-20 | 27.960 | 27.960 | 27.520 | 27.680 | 18.482 | 556,567 |
| 2024-05-17 | 27.670 | 27.900 | 27.500 | 27.830 | 18.582 | 501,501 |
| 2024-05-16 | 27.700 | 27.970 | 27.300 | 27.540 | 18.389 | 704,228 |
| 2024-05-15 | 27.900 | 28.050 | 27.690 | 27.690 | 18.489 | 674,828 |
| 2024-05-14 | 27.650 | 28.250 | 27.530 | 27.950 | 18.663 | 586,726 |
| 2024-05-13 | 28.210 | 28.540 | 27.660 | 27.840 | 18.589 | 1,018,733 |
| 2024-05-10 | 28.310 | 28.800 | 28.010 | 28.400 | 18.963 | 1,393,742 |
| 2024-05-09 | 27.930 | 28.590 | 27.800 | 28.310 | 18.903 | 1,379,679 |
| 2024-05-08 | 27.820 | 28.050 | 27.650 | 27.960 | 18.669 | 1,111,824 |
| 2024-05-07 | 27.600 | 27.890 | 27.410 | 27.800 | 18.562 | 923,083 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.7000 CNY |
| 2025-10-27 | 0.3000 CNY |
| 2025-05-20 | 0.5000 CNY |
| 2024-10-16 | 0.5000 CNY |
| 2024-06-06 | 0.5000 CNY |
| 2023-05-19 | 1.3500 CNY |
| 2022-11-29 | 2.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.