Wuxi Chemical Equipment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	58.500	59.220	57.930	58.860	28.467	776,790
2023-05-05	60.430	60.430	58.400	58.520	28.303	1,113,399
2023-05-04	62.100	63.030	59.730	59.980	29.009	1,115,606
2023-04-28	61.460	63.530	61.270	62.260	30.112	669,816
2023-04-27	61.800	62.490	61.200	61.410	29.701	505,764
2023-04-26	61.180	64.360	61.010	61.930	29.952	1,320,686
2023-04-25	64.340	64.350	61.260	63.280	30.605	996,786
2023-04-24	66.540	66.840	63.110	63.800	30.856	1,201,284
2023-04-21	68.010	68.550	66.270	66.760	32.288	1,013,183
2023-04-20	69.010	69.010	67.300	67.840	32.810	686,070
2023-04-19	69.670	70.260	68.390	69.000	33.371	851,634
2023-04-18	68.480	70.390	68.000	69.880	33.797	1,466,481
2023-04-17	68.190	71.220	68.110	68.600	33.178	1,466,269
2023-04-14	66.780	69.880	66.710	67.590	32.689	1,272,332
2023-04-13	69.000	69.000	66.800	66.900	32.356	1,213,587
2023-04-12	68.410	70.100	66.790	69.350	33.541	1,592,222
2023-04-11	71.760	72.580	67.300	68.020	32.897	2,677,585
2023-04-10	71.850	72.270	69.810	71.820	34.735	1,900,597
2023-04-07	66.900	72.660	66.900	71.920	34.784	3,069,741
2023-04-06	68.130	69.450	65.750	66.460	32.143	1,351,539
2023-04-04	69.500	70.080	67.800	68.110	32.941	623,155
2023-04-03	68.560	70.270	67.920	69.780	33.749	804,195
2023-03-31	67.600	69.800	67.500	68.910	33.328	695,501
2023-03-30	68.010	68.700	67.030	67.600	32.694	471,933
2023-03-29	67.250	70.300	67.250	68.460	33.110	784,894
2023-03-28	67.390	67.480	66.400	67.010	32.409	632,394
2023-03-27	66.500	67.570	64.310	66.770	32.293	1,197,504
2023-03-24	66.690	66.990	65.830	66.000	31.920	609,757
2023-03-23	68.660	69.200	66.200	66.620	32.220	1,163,106
2023-03-22	69.660	69.700	68.510	68.760	33.255	327,680
2023-03-21	67.080	69.380	66.750	69.120	33.429	640,899
2023-03-20	68.490	68.490	65.270	66.660	32.240	1,327,953
2023-03-17	69.280	70.180	67.890	68.000	32.888	780,192
2023-03-16	68.860	70.120	68.670	69.120	33.429	438,491
2023-03-15	68.700	70.300	68.350	69.140	33.439	412,205
2023-03-14	69.750	69.750	67.610	68.200	32.985	543,182
2023-03-13	69.680	69.680	68.290	69.340	33.536	489,888
2023-03-10	70.880	71.210	69.040	69.680	33.700	699,300
2023-03-09	69.640	72.000	69.130	71.200	34.435	681,271
2023-03-08	70.600	71.210	69.000	69.640	33.681	978,831
2023-03-07	72.510	73.000	70.600	70.600	34.145	620,865
2023-03-06	72.670	72.800	71.470	72.510	35.069	700,819
2023-03-03	74.260	74.470	72.400	72.800	35.209	770,193
2023-03-02	74.490	75.490	74.000	74.650	36.104	824,444
2023-03-01	73.480	74.980	72.460	74.410	35.988	1,533,496
2023-02-28	71.350	73.710	71.040	73.500	35.548	1,867,871
2023-02-27	71.980	73.300	70.600	71.000	34.339	1,169,545
2023-02-24	71.880	72.790	71.310	71.970	34.808	1,131,921
2023-02-23	72.330	73.000	70.820	71.830	34.740	1,320,354
2023-02-22	70.550	74.740	70.410	72.550	35.088	2,367,752
2023-02-21	71.980	71.980	70.030	70.550	34.121	1,169,930
2023-02-20	67.760	72.460	67.000	71.810	34.730	2,931,603
2023-02-17	69.290	69.850	67.250	67.430	32.612	1,505,763
2023-02-16	70.350	70.900	67.510	68.670	33.212	1,980,153
2023-02-15	71.230	71.500	69.500	70.300	34.000	2,012,851
2023-02-14	71.590	73.200	71.000	71.220	34.445	2,344,497
2023-02-13	71.520	73.500	70.210	71.720	34.687	4,261,456
2023-02-10	66.350	72.980	66.100	72.000	34.822	6,454,779
2023-02-09	62.860	67.500	62.850	67.020	32.414	4,523,148
2023-02-08	63.110	63.650	62.990	63.010	30.474	825,990

← NewerPage 15 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.