Wuxi Chemical Equipment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	30.000	30.880	29.950	30.110	20.105	1,340,402
2024-01-25	28.730	30.150	28.380	29.960	20.005	1,736,579
2024-01-24	28.850	28.970	27.660	28.700	19.163	1,595,055
2024-01-23	29.500	29.600	28.220	28.730	19.183	1,869,266
2024-01-22	32.610	32.610	29.360	29.420	19.644	2,624,251
2024-01-19	33.290	33.450	32.620	32.620	21.781	1,129,940
2024-01-18	33.410	33.810	32.410	33.280	22.221	2,188,711
2024-01-17	34.890	34.950	33.800	33.810	22.575	1,656,634
2024-01-16	35.710	35.710	34.060	35.010	23.377	2,657,928
2024-01-15	36.160	36.160	36.160	36.160	24.144	0
2024-01-12	34.690	37.980	34.510	36.160	24.144	6,633,149
2024-01-11	33.980	34.870	33.300	34.810	23.243	2,663,341
2024-01-10	35.070	35.380	33.910	34.170	22.816	3,423,679
2024-01-09	34.990	36.500	34.820	35.400	23.637	4,237,664
2024-01-08	35.240	36.700	34.730	34.810	23.243	4,204,258
2024-01-05	36.850	37.100	34.800	35.130	23.457	6,649,944
2024-01-04	39.420	39.450	37.080	37.500	25.039	9,479,479
2024-01-03	38.880	39.750	36.700	39.750	26.542	7,765,674
2024-01-02	33.190	36.140	33.190	36.140	24.131	2,008,283
2023-12-29	32.580	32.850	32.380	32.850	21.934	632,447
2023-12-28	31.380	32.750	31.100	32.560	21.741	1,050,861
2023-12-27	31.040	31.440	30.820	31.250	20.866	530,481
2023-12-26	31.440	31.500	30.780	31.050	20.732	618,779
2023-12-25	32.140	32.210	31.310	31.430	20.986	766,176
2023-12-22	32.210	32.640	32.010	32.170	21.480	527,994
2023-12-21	32.220	32.380	31.290	32.180	21.487	838,017
2023-12-20	32.120	33.080	32.010	32.380	21.621	683,638
2023-12-19	31.790	32.360	31.650	32.110	21.440	500,773
2023-12-18	32.560	32.770	31.640	31.790	21.226	598,234
2023-12-15	32.840	33.070	32.480	32.690	21.827	333,319
2023-12-14	32.870	33.180	32.620	32.790	21.894	378,595
2023-12-13	33.370	33.370	32.610	32.800	21.901	485,744
2023-12-12	33.280	33.400	32.950	33.040	22.061	550,095
2023-12-11	32.750	33.310	32.260	33.280	22.221	696,676
2023-12-08	33.130	33.530	32.800	32.850	21.934	611,408
2023-12-07	33.480	33.580	33.100	33.180	22.155	559,321
2023-12-06	33.120	33.840	33.120	33.300	22.235	553,574
2023-12-05	33.500	33.780	33.140	33.200	22.168	464,254
2023-12-04	33.720	34.100	33.570	33.570	22.415	359,114
2023-12-01	34.400	34.400	33.450	33.730	22.522	618,772
2023-11-30	34.570	34.570	33.910	34.280	22.889	491,869
2023-11-29	34.550	34.760	34.270	34.550	23.069	476,189
2023-11-28	33.990	34.700	33.780	34.550	23.069	564,055
2023-11-27	34.050	34.290	33.620	34.040	22.729	441,462
2023-11-24	34.550	34.550	33.870	34.110	22.776	449,666
2023-11-23	34.200	34.630	34.020	34.550	23.069	338,513
2023-11-22	34.570	34.770	34.210	34.220	22.849	467,957
2023-11-21	34.890	35.080	34.410	34.570	23.083	485,322
2023-11-20	34.400	35.080	34.230	34.990	23.363	655,550
2023-11-17	34.000	34.380	33.930	34.340	22.929	484,250
2023-11-16	34.800	34.800	34.080	34.130	22.789	520,394
2023-11-15	34.340	34.750	34.340	34.610	23.109	863,625
2023-11-14	34.220	34.380	33.930	34.120	22.782	510,384
2023-11-13	34.230	34.290	33.870	34.210	22.842	629,104
2023-11-10	33.870	34.180	33.700	34.000	22.702	424,438
2023-11-09	34.100	34.200	33.890	34.000	22.702	506,016
2023-11-08	33.870	34.300	33.780	33.940	22.662	435,743
2023-11-07	34.040	34.180	33.810	34.040	22.729	624,866
2023-11-06	33.500	34.180	33.340	34.180	22.822	968,380
2023-11-03	32.390	33.450	32.380	33.290	22.228	1,037,201

← NewerPage 12 of 17 · 990 trading daysOlder →

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.