Wuxi Chemical Equipment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	40.050	40.160	39.190	39.220	26.188	1,649,643
2023-08-01	39.900	41.890	39.720	40.400	26.975	2,858,573
2023-07-31	38.730	39.490	38.550	39.130	26.128	653,342
2023-07-28	38.400	38.790	38.030	38.730	25.860	476,662
2023-07-27	39.300	39.870	38.480	38.550	25.740	631,817
2023-07-26	38.900	39.450	38.590	39.000	26.041	669,291
2023-07-25	38.390	39.040	38.240	38.880	25.961	885,801
2023-07-24	38.390	38.470	37.800	37.960	25.346	590,639
2023-07-21	38.910	39.170	38.400	38.480	25.693	683,466
2023-07-20	39.430	39.560	38.860	38.910	25.981	614,362
2023-07-19	39.410	39.740	38.910	39.420	26.321	821,962
2023-07-18	38.750	40.650	38.450	39.790	26.568	1,609,475
2023-07-17	38.460	38.750	38.030	38.420	25.653	703,120
2023-07-14	39.640	39.790	38.500	38.640	25.800	1,476,920
2023-07-13	39.280	40.300	39.160	39.810	26.582	1,006,859
2023-07-12	39.420	39.700	39.210	39.250	26.208	672,413
2023-07-11	38.930	39.590	38.640	39.460	26.348	852,838
2023-07-10	39.130	39.130	38.610	38.890	25.967	432,542
2023-07-07	38.870	38.990	38.560	38.730	25.860	526,337
2023-07-06	39.060	39.130	38.720	38.840	25.934	497,581
2023-07-05	39.480	39.480	38.810	38.860	25.947	648,313
2023-07-04	38.890	39.650	38.800	39.270	26.221	951,903
2023-07-03	39.240	39.460	38.760	38.880	25.961	1,186,299
2023-06-30	38.660	39.300	38.610	38.910	25.981	848,393
2023-06-29	37.750	39.170	37.420	38.830	25.927	1,557,781
2023-06-28	38.190	38.250	36.910	37.780	25.226	1,108,513
2023-06-27	37.170	38.300	37.010	38.000	25.373	1,186,778
2023-06-26	37.080	37.860	37.010	37.150	24.805	1,082,845
2023-06-21	38.600	38.840	37.500	37.550	25.073	1,488,628
2023-06-20	37.950	39.470	37.210	38.730	25.860	2,148,689
2023-06-19	37.750	38.480	37.740	37.930	25.326	1,440,383
2023-06-16	37.560	38.080	37.360	37.710	25.179	1,348,802
2023-06-15	36.700	37.780	36.510	37.560	25.079	1,670,926
2023-06-14	37.240	37.550	36.700	36.710	24.512	1,125,530
2023-06-13	37.500	37.540	36.850	37.200	24.839	1,432,123
2023-06-12	37.310	37.550	36.850	37.540	25.066	1,391,649
2023-06-09	37.180	37.610	36.850	37.430	24.992	1,072,393
2023-06-08	37.980	38.270	37.080	37.180	24.825	1,854,312
2023-06-07	39.920	40.130	37.770	38.350	25.607	2,347,111
2023-06-06	42.180	42.180	39.800	39.900	26.642	1,710,987
2023-06-05	42.980	43.350	41.870	42.180	28.164	872,069
2023-06-02	42.740	43.180	42.100	42.930	28.665	675,796
2023-06-01	42.590	42.990	42.120	42.580	28.431	618,025
2023-05-31	43.010	43.010	42.520	42.660	28.485	515,915
2023-05-30	44.440	44.440	42.880	43.070	28.758	753,172
2023-05-29	44.900	44.950	43.960	44.180	29.499	542,038
2023-05-26	44.150	45.180	43.300	44.910	29.987	1,090,495
2023-05-25	42.900	44.080	42.610	44.030	29.399	1,069,286
2023-05-24	43.090	43.370	42.400	43.040	28.738	886,739
2023-05-23	43.840	44.130	43.040	43.070	28.758	768,850
2023-05-22	44.270	44.270	43.390	43.730	29.199	1,060,206
2023-05-19	44.120	44.430	43.700	44.230	29.533	516,152
2023-05-18	62.060	62.620	60.530	60.940	29.473	827,451
2023-05-17	61.070	62.480	60.640	62.060	30.015	816,190
2023-05-16	60.650	61.160	60.180	61.070	29.536	537,705
2023-05-15	60.430	60.960	59.720	60.700	29.357	523,341
2023-05-12	59.500	61.500	59.500	60.400	29.212	815,535
2023-05-11	58.930	59.580	58.720	59.080	28.574	529,011
2023-05-10	57.500	59.460	57.500	58.900	28.487	670,005
2023-05-09	58.860	59.160	57.820	57.880	27.993	618,408

← NewerPage 14 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.