Wuxi Chemical Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 26.900 | 27.800 | 26.900 | 27.420 | 18.309 | 818,265 |
| 2024-04-30 | 27.010 | 27.100 | 26.450 | 26.720 | 17.841 | 728,343 |
| 2024-04-29 | 25.880 | 27.060 | 25.620 | 26.990 | 18.022 | 1,303,474 |
| 2024-04-26 | 26.480 | 26.720 | 25.340 | 25.910 | 17.300 | 1,830,080 |
| 2024-04-25 | 26.760 | 27.300 | 26.380 | 26.750 | 17.861 | 945,107 |
| 2024-04-24 | 26.990 | 27.460 | 26.780 | 27.120 | 18.108 | 825,913 |
| 2024-04-23 | 26.550 | 27.190 | 26.540 | 27.030 | 18.048 | 1,007,370 |
| 2024-04-22 | 27.100 | 27.580 | 26.220 | 26.350 | 17.594 | 906,010 |
| 2024-04-19 | 26.610 | 28.090 | 26.370 | 27.180 | 18.148 | 1,081,887 |
| 2024-04-18 | 26.900 | 27.190 | 26.480 | 26.810 | 17.901 | 976,038 |
| 2024-04-17 | 25.900 | 27.420 | 25.750 | 27.420 | 18.309 | 1,313,755 |
| 2024-04-16 | 27.010 | 27.110 | 24.830 | 25.410 | 16.967 | 1,621,580 |
| 2024-04-15 | 28.620 | 28.860 | 26.900 | 27.260 | 18.202 | 1,671,496 |
| 2024-04-12 | 29.020 | 29.400 | 28.460 | 28.880 | 19.284 | 1,616,084 |
| 2024-04-11 | 27.880 | 29.150 | 27.550 | 29.050 | 19.397 | 1,934,039 |
| 2024-04-10 | 28.300 | 28.510 | 27.710 | 27.930 | 18.649 | 906,360 |
| 2024-04-09 | 27.610 | 28.350 | 27.590 | 28.260 | 18.870 | 788,445 |
| 2024-04-08 | 28.450 | 28.650 | 27.690 | 27.690 | 18.489 | 1,046,192 |
| 2024-04-03 | 28.620 | 28.740 | 28.180 | 28.650 | 19.130 | 926,310 |
| 2024-04-02 | 28.320 | 28.700 | 28.140 | 28.690 | 19.157 | 1,162,966 |
| 2024-04-01 | 27.900 | 28.260 | 27.770 | 28.260 | 18.870 | 1,046,756 |
| 2024-03-29 | 27.100 | 27.820 | 27.100 | 27.820 | 18.576 | 634,508 |
| 2024-03-28 | 26.880 | 27.750 | 26.660 | 27.150 | 18.128 | 976,283 |
| 2024-03-27 | 27.850 | 28.180 | 26.800 | 26.880 | 17.948 | 987,469 |
| 2024-03-26 | 27.510 | 27.930 | 27.050 | 27.680 | 18.482 | 1,046,974 |
| 2024-03-25 | 28.210 | 28.280 | 27.510 | 27.550 | 18.395 | 1,127,140 |
| 2024-03-22 | 29.090 | 29.090 | 28.150 | 28.310 | 18.903 | 1,165,700 |
| 2024-03-21 | 29.380 | 29.500 | 28.420 | 29.010 | 19.370 | 1,804,569 |
| 2024-03-20 | 28.510 | 29.380 | 28.500 | 29.350 | 19.597 | 1,667,950 |
| 2024-03-19 | 28.520 | 29.160 | 28.520 | 28.600 | 19.097 | 1,633,954 |
| 2024-03-18 | 28.130 | 28.560 | 27.880 | 28.530 | 19.050 | 1,709,730 |
| 2024-03-15 | 27.420 | 28.280 | 27.260 | 28.110 | 18.769 | 1,834,609 |
| 2024-03-14 | 27.850 | 27.910 | 26.930 | 27.340 | 18.255 | 1,406,566 |
| 2024-03-13 | 27.650 | 27.850 | 27.450 | 27.640 | 18.456 | 1,230,454 |
| 2024-03-12 | 27.780 | 27.860 | 27.310 | 27.750 | 18.529 | 1,485,855 |
| 2024-03-11 | 27.300 | 28.120 | 27.270 | 27.840 | 18.589 | 1,595,162 |
| 2024-03-08 | 27.520 | 28.150 | 27.180 | 27.690 | 18.489 | 2,160,916 |
| 2024-03-07 | 29.950 | 29.990 | 27.510 | 27.560 | 18.402 | 4,184,350 |
| 2024-03-06 | 25.500 | 28.230 | 25.300 | 28.230 | 18.850 | 2,079,753 |
| 2024-03-05 | 26.550 | 26.550 | 25.520 | 25.660 | 17.134 | 975,045 |
| 2024-03-04 | 26.890 | 26.890 | 25.850 | 26.590 | 17.754 | 1,206,563 |
| 2024-03-01 | 26.130 | 26.930 | 26.020 | 26.480 | 17.681 | 1,228,928 |
| 2024-02-29 | 24.890 | 26.100 | 24.780 | 26.030 | 17.381 | 1,575,068 |
| 2024-02-28 | 27.420 | 28.280 | 25.050 | 25.180 | 16.813 | 2,245,957 |
| 2024-02-27 | 27.150 | 27.450 | 26.880 | 27.420 | 18.309 | 1,413,643 |
| 2024-02-26 | 26.680 | 27.870 | 26.500 | 27.150 | 18.128 | 1,841,105 |
| 2024-02-23 | 25.720 | 26.430 | 25.600 | 26.320 | 17.574 | 1,259,552 |
| 2024-02-22 | 25.400 | 25.780 | 24.930 | 25.720 | 17.174 | 1,145,396 |
| 2024-02-21 | 24.400 | 25.820 | 24.320 | 25.090 | 16.753 | 1,348,055 |
| 2024-02-20 | 24.110 | 24.770 | 23.710 | 24.680 | 16.479 | 1,185,702 |
| 2024-02-19 | 24.200 | 24.870 | 23.510 | 24.220 | 16.172 | 1,896,524 |
| 2024-02-08 | 21.580 | 23.490 | 21.470 | 23.490 | 15.685 | 1,937,600 |
| 2024-02-07 | 22.330 | 22.560 | 20.940 | 21.350 | 14.256 | 1,743,623 |
| 2024-02-06 | 21.950 | 23.180 | 20.310 | 22.360 | 14.930 | 1,993,832 |
| 2024-02-05 | 24.600 | 24.600 | 21.950 | 21.950 | 14.656 | 2,169,881 |
| 2024-02-02 | 25.790 | 25.880 | 23.330 | 24.390 | 16.285 | 1,470,651 |
| 2024-02-01 | 25.710 | 26.280 | 24.890 | 25.520 | 17.040 | 1,125,544 |
| 2024-01-31 | 27.630 | 28.000 | 25.700 | 25.950 | 17.327 | 1,648,682 |
| 2024-01-30 | 28.820 | 28.970 | 27.740 | 27.850 | 18.596 | 1,140,713 |
| 2024-01-29 | 30.180 | 30.420 | 28.960 | 28.960 | 19.337 | 1,084,034 |
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.