Wuxi Chemical Equipment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	62.490	63.450	62.490	63.110	30.523	868,266
2023-02-06	63.190	63.190	62.190	62.350	30.155	821,416
2023-02-03	63.640	63.640	62.400	63.200	30.566	1,095,479
2023-02-02	63.060	64.220	62.520	63.740	30.827	1,699,382
2023-02-01	61.920	62.870	61.920	62.800	30.373	1,307,519
2023-01-31	62.130	62.190	61.520	61.730	29.855	853,902
2023-01-30	62.390	62.710	62.010	62.130	30.049	1,160,460
2023-01-20	62.300	62.770	61.730	61.840	29.909	1,098,503
2023-01-19	61.500	62.370	61.060	62.260	30.112	1,013,864
2023-01-18	61.990	62.120	61.220	61.320	29.657	684,724
2023-01-17	61.270	62.500	61.270	61.950	29.962	1,126,521
2023-01-16	60.150	61.650	60.150	61.250	29.623	1,078,059
2023-01-13	60.440	60.880	60.190	60.730	29.372	641,273
2023-01-12	61.000	61.280	60.360	60.560	29.289	712,341
2023-01-11	61.750	61.880	60.370	60.520	29.270	1,433,158
2023-01-10	61.910	63.000	61.300	61.740	29.860	1,183,518
2023-01-09	61.960	62.300	61.190	61.540	29.763	1,650,387
2023-01-06	59.160	62.990	58.850	61.790	29.884	3,605,018
2023-01-05	58.620	59.150	58.220	59.130	28.598	1,054,431
2023-01-04	58.920	59.050	58.060	58.620	28.351	999,999
2023-01-03	57.100	59.150	56.620	58.900	28.487	1,484,591
2022-12-30	56.800	57.500	56.600	57.010	27.573	888,986
2022-12-29	56.550	57.850	56.550	56.760	27.452	1,491,966
2022-12-28	58.000	58.000	56.400	56.730	27.437	1,618,144
2022-12-27	59.320	59.320	57.120	58.350	28.221	1,774,143
2022-12-26	56.510	59.170	56.210	59.000	28.535	1,505,103
2022-12-23	58.510	58.510	56.070	56.410	27.282	1,673,746
2022-12-22	60.800	61.260	58.300	58.510	28.298	1,993,205
2022-12-21	62.680	62.680	60.750	60.800	29.406	1,334,151
2022-12-20	61.680	62.980	61.680	62.680	30.315	894,159
2022-12-19	63.080	63.500	61.650	61.950	29.962	939,141
2022-12-16	65.350	65.580	62.680	63.080	30.508	2,180,793
2022-12-15	65.010	65.790	64.800	65.680	31.766	1,060,220
2022-12-14	64.990	65.540	64.680	65.150	31.509	1,010,979
2022-12-13	66.250	66.780	64.950	65.070	31.471	2,081,646
2022-12-12	67.990	67.990	66.110	66.300	32.066	2,029,446
2022-12-09	68.110	68.600	67.070	67.830	32.806	2,869,965
2022-12-08	69.800	70.150	68.460	68.600	33.178	1,932,691
2022-12-07	69.810	70.500	69.090	69.920	33.816	1,481,382
2022-12-06	69.630	70.760	68.850	70.310	34.005	2,157,489
2022-12-05	71.010	71.200	69.600	70.150	33.928	2,767,723
2022-12-02	68.400	71.350	68.010	71.000	34.339	4,439,572
2022-12-01	68.590	69.940	68.380	68.520	33.139	3,482,631
2022-11-30	68.390	69.260	67.350	68.280	33.023	3,079,314
2022-11-29	70.030	70.480	67.470	68.690	33.221	6,222,248
2022-11-28	73.010	73.990	71.850	73.000	34.097	3,031,389
2022-11-25	74.660	75.280	72.400	74.950	35.008	3,414,001
2022-11-24	78.360	80.360	74.070	75.020	35.040	5,104,890
2022-11-23	77.490	80.800	77.260	78.350	36.596	5,112,243
2022-11-22	79.500	83.530	77.000	77.490	36.194	9,628,686
2022-11-21	70.500	77.500	69.810	77.500	36.199	6,395,565
2022-11-18	72.200	73.140	70.410	70.450	32.906	1,719,081
2022-11-17	73.600	73.600	70.700	72.200	33.723	1,564,158
2022-11-16	72.550	74.250	71.930	73.600	34.377	2,408,986
2022-11-15	69.530	72.990	69.530	72.560	33.891	2,232,547
2022-11-14	70.300	70.750	68.600	69.990	32.691	2,066,051
2022-11-11	73.800	74.500	70.100	70.330	32.850	3,029,522
2022-11-10	72.030	73.630	72.000	72.400	33.817	1,840,100
2022-11-09	75.100	75.440	72.950	73.050	34.120	2,625,814
2022-11-08	73.330	75.170	72.230	75.100	35.078	3,084,277

← NewerPage 16 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.