Wuxi Chemical Equipment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	33.000	33.050	32.350	32.380	21.621	568,376
2023-11-01	32.700	33.110	32.470	32.870	21.948	691,485
2023-10-31	32.950	33.310	32.580	32.620	21.781	910,462
2023-10-30	32.080	33.100	31.900	33.000	22.034	1,875,153
2023-10-27	32.790	33.900	32.570	33.740	22.529	782,383
2023-10-26	33.010	33.060	32.330	32.840	21.928	510,062
2023-10-25	32.790	33.640	32.790	33.010	22.041	746,333
2023-10-24	31.530	32.630	31.530	32.600	21.767	1,053,892
2023-10-23	32.240	32.540	31.300	31.430	20.986	812,175
2023-10-20	32.620	33.300	32.360	32.440	21.661	784,070
2023-10-19	32.700	33.110	32.560	32.670	21.814	702,023
2023-10-18	34.230	34.230	32.810	33.100	22.101	1,115,177
2023-10-17	34.230	34.300	33.740	34.250	22.869	525,868
2023-10-16	34.780	34.830	34.000	34.230	22.856	696,000
2023-10-13	35.170	35.170	34.530	34.780	23.223	705,194
2023-10-12	35.000	35.420	34.730	35.340	23.597	701,162
2023-10-11	34.800	35.250	34.500	34.800	23.236	795,753
2023-10-10	35.980	36.180	34.540	34.680	23.156	1,316,770
2023-10-09	35.770	36.280	35.600	36.040	24.064	873,131
2023-09-28	35.690	36.210	35.600	35.790	23.897	475,286
2023-09-27	34.980	35.880	34.760	35.690	23.831	844,025
2023-09-26	35.150	35.420	34.980	34.990	23.363	509,383
2023-09-25	35.940	36.360	35.350	35.420	23.650	794,024
2023-09-22	34.990	36.220	34.830	36.130	24.124	1,097,657
2023-09-21	35.350	35.460	34.880	35.030	23.390	526,036
2023-09-20	35.280	35.640	34.950	35.350	23.604	556,150
2023-09-19	35.480	35.780	35.140	35.230	23.523	397,649
2023-09-18	35.040	35.830	34.750	35.430	23.657	425,852
2023-09-15	35.250	35.490	34.730	35.060	23.410	492,793
2023-09-14	35.300	35.300	34.600	34.810	23.243	496,601
2023-09-13	35.810	35.810	34.950	35.320	23.584	593,656
2023-09-12	36.160	36.260	35.600	35.800	23.904	767,464
2023-09-11	36.600	36.600	35.800	36.170	24.151	785,218
2023-09-08	36.500	36.670	36.100	36.130	24.124	477,729
2023-09-07	37.150	37.160	36.140	36.150	24.138	550,627
2023-09-06	36.670	37.160	36.390	37.150	24.805	554,953
2023-09-05	36.860	36.990	36.420	36.670	24.485	450,177
2023-09-04	36.890	36.890	36.500	36.860	24.612	503,752
2023-09-01	36.670	36.800	36.410	36.680	24.492	328,104
2023-08-31	36.580	36.980	36.110	36.670	24.485	565,551
2023-08-30	36.200	36.840	36.070	36.650	24.472	848,680
2023-08-29	34.250	36.040	34.230	35.970	24.018	1,499,008
2023-08-28	34.990	35.590	34.080	34.250	22.869	1,592,312
2023-08-25	34.340	34.500	33.360	33.460	22.342	1,085,586
2023-08-24	36.470	36.990	34.110	34.570	23.083	1,848,516
2023-08-23	37.090	37.400	36.560	36.570	24.418	535,836
2023-08-22	38.290	38.740	36.410	37.510	25.046	1,611,307
2023-08-21	38.220	39.180	38.200	38.480	25.693	696,661
2023-08-18	38.000	39.040	38.000	38.380	25.627	1,110,695
2023-08-17	37.810	38.250	37.040	38.110	25.446	890,779
2023-08-16	38.140	38.470	37.850	37.940	25.333	425,709
2023-08-15	38.930	38.930	37.880	38.150	25.473	716,300
2023-08-14	38.510	38.940	37.820	38.830	25.927	784,840
2023-08-11	39.480	39.820	38.710	38.740	25.867	1,015,546
2023-08-10	38.570	40.190	38.490	39.420	26.321	2,119,881
2023-08-09	38.200	38.770	38.030	38.370	25.620	577,358
2023-08-08	38.200	38.410	37.750	38.140	25.467	810,856
2023-08-07	39.340	39.350	38.100	38.270	25.553	1,020,535
2023-08-04	39.100	39.450	38.810	39.290	26.234	840,238
2023-08-03	39.190	39.530	38.830	39.190	26.168	789,810

← NewerPage 13 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.