Wuxi Chemical Equipment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.500	28.870	27.350	28.850	28.850	2,290,427
2026-07-22	28.000	28.280	27.300	27.520	27.520	1,876,894
2026-07-21	27.350	28.300	25.540	28.300	28.300	3,266,830
2026-07-20	28.620	29.190	26.830	27.190	27.190	2,959,381
2026-07-17	29.980	29.980	28.170	28.250	28.250	2,368,605
2026-07-16	30.500	30.520	29.620	29.810	29.810	2,101,098
2026-07-15	30.970	31.250	30.460	30.640	30.640	2,205,383
2026-07-14	30.050	31.230	29.730	31.180	31.180	2,695,227
2026-07-13	31.830	31.830	29.910	30.210	30.210	2,731,845
2026-07-10	32.500	32.710	31.680	31.890	31.890	2,101,831
2026-07-09	32.320	32.650	31.020	32.080	32.080	2,419,680
2026-07-08	33.720	33.730	32.400	32.570	32.570	2,102,005
2026-07-07	34.670	35.060	33.370	33.560	33.560	2,451,364
2026-07-06	35.850	36.300	34.870	34.910	34.910	2,571,858
2026-07-03	36.050	36.440	35.690	35.800	35.800	3,467,764
2026-07-02	37.080	37.880	35.950	36.060	36.060	3,060,400
2026-07-01	39.270	39.270	37.050	37.310	37.310	3,865,314
2026-06-30	39.210	39.750	38.550	39.270	39.270	2,052,891
2026-06-29	40.380	40.780	38.820	39.210	39.210	2,418,571
2026-06-26	41.910	41.910	40.000	40.190	40.190	2,886,023
2026-06-25	43.100	43.200	41.660	42.050	42.050	2,454,616
2026-06-24	43.580	43.940	41.310	43.200	43.200	3,324,790
2026-06-23	44.350	45.650	43.220	43.600	43.600	3,092,084
2026-06-22	45.990	46.730	42.900	44.060	44.060	4,214,834
2026-06-18	45.750	47.600	45.560	46.520	46.520	4,193,900
2026-06-17	45.900	46.370	44.450	46.290	46.290	3,336,825
2026-06-16	46.490	47.380	45.320	46.020	46.020	2,826,177
2026-06-15	45.780	47.540	45.200	46.580	46.580	3,171,833
2026-06-12	46.950	47.160	45.050	45.280	45.280	2,781,440
2026-06-11	47.020	47.910	45.810	46.090	46.090	4,141,310
2026-06-10	42.600	47.480	42.000	47.480	47.480	5,148,898
2026-06-09	44.710	44.990	42.470	43.160	43.160	3,406,413
2026-06-08	45.110	49.140	43.100	44.180	44.180	4,746,220
2026-06-05	47.810	49.400	47.030	47.500	47.500	3,700,791
2026-06-04	52.380	53.000	48.010	48.480	48.480	5,906,754
2026-06-03	49.400	53.880	48.400	52.950	52.950	6,454,634
2026-06-02	47.800	50.300	47.160	49.400	49.400	5,724,474
2026-06-01	46.280	48.390	44.200	47.990	47.990	5,821,554
2026-05-29	45.310	48.980	45.310	46.450	46.450	5,988,436
2026-05-28	64.260	65.520	62.490	63.970	45.193	2,910,775
2026-05-27	65.290	67.500	64.050	64.820	45.793	3,169,719
2026-05-26	69.090	69.170	64.000	65.810	46.493	5,416,887
2026-05-25	67.100	71.360	66.510	69.500	49.100	5,690,697
2026-05-22	65.100	67.570	64.260	67.190	47.468	3,390,773
2026-05-21	66.050	68.470	64.180	64.500	45.567	3,653,559
2026-05-20	65.800	66.550	63.970	66.080	46.684	2,909,568
2026-05-19	65.950	66.880	64.330	66.180	46.754	2,616,300
2026-05-18	66.510	67.880	64.510	65.570	46.323	3,560,232
2026-05-15	64.440	68.360	64.050	66.510	46.987	4,643,433
2026-05-14	65.660	69.300	64.510	64.670	45.687	4,375,992
2026-05-13	63.910	66.600	63.400	65.500	46.274	3,119,954
2026-05-12	65.710	65.920	63.300	64.500	45.567	3,800,398
2026-05-11	63.260	66.170	63.000	65.920	46.571	5,913,626
2026-05-08	64.380	64.490	62.800	63.260	44.691	3,109,631
2026-05-07	64.050	65.660	63.100	64.510	45.574	3,428,271
2026-05-06	63.190	64.310	62.800	64.100	45.285	3,950,685
2026-04-30	63.940	63.950	62.000	62.800	44.366	3,642,716
2026-04-29	64.940	65.410	63.500	63.970	45.193	4,769,695
2026-04-28	62.940	65.880	61.680	64.300	45.426	10,026,856
2026-04-27	62.830	62.830	62.370	62.830	44.388	2,568,020

← NewerPage 2 of 2 · 120 trading days

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.