Wuxi Chemical Equipment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	57.470	58.530	56.500	58.000	40.975	1,584,044
2026-01-20	60.540	60.540	57.510	58.000	40.975	2,142,295
2026-01-19	58.610	60.600	58.100	59.830	42.268	2,391,551
2026-01-16	59.910	60.000	58.700	58.840	41.569	2,235,975
2026-01-15	58.990	60.430	58.730	59.950	42.353	2,377,782
2026-01-14	60.750	61.730	58.200	59.180	41.809	5,403,196
2026-01-13	64.090	64.090	60.300	60.580	42.798	3,821,440
2026-01-12	63.700	64.580	61.900	64.060	45.256	4,828,909
2026-01-09	63.020	64.660	61.530	63.430	44.811	5,026,141
2026-01-08	59.000	63.560	59.000	62.810	44.373	7,209,309
2026-01-07	60.020	61.670	58.400	59.050	41.717	6,617,940
2026-01-06	55.610	61.170	55.060	61.170	43.215	5,533,473
2026-01-05	55.100	55.890	52.880	55.610	39.287	6,819,464
2025-12-31	54.000	58.100	52.660	56.190	39.697	5,722,388
2025-12-30	51.990	55.770	51.500	54.140	38.248	4,594,941
2025-12-29	53.280	53.860	52.150	52.500	37.090	2,220,925
2025-12-26	53.400	53.620	52.520	53.280	37.641	2,320,269
2025-12-25	52.210	53.880	52.110	53.660	37.909	2,544,745
2025-12-24	52.500	53.440	51.800	52.440	37.047	2,061,801
2025-12-23	51.990	53.000	51.150	52.650	37.196	1,843,793
2025-12-22	52.980	53.200	51.920	51.960	36.708	1,954,113
2025-12-19	50.680	52.990	50.680	52.600	37.160	2,443,784
2025-12-18	51.390	51.490	50.350	50.520	35.691	822,612
2025-12-17	50.230	51.480	49.550	51.400	36.313	1,762,299
2025-12-16	51.900	52.470	49.700	50.230	35.486	1,573,509
2025-12-15	53.060	53.500	51.720	52.280	36.934	2,342,613
2025-12-12	51.700	53.330	50.920	52.750	37.266	2,994,845
2025-12-11	51.340	51.890	51.010	51.380	36.298	1,525,580
2025-12-10	52.200	52.280	50.500	51.340	36.270	1,632,292
2025-12-09	52.600	52.960	51.700	51.990	36.729	1,192,618
2025-12-08	52.130	52.980	51.520	52.600	37.160	1,376,067
2025-12-05	50.490	52.450	50.000	52.150	36.842	2,091,600
2025-12-04	51.970	51.970	49.750	50.490	35.670	2,905,364
2025-12-03	50.700	52.220	50.700	51.970	36.715	2,513,616
2025-12-02	52.600	52.600	50.600	51.010	36.037	2,780,260
2025-12-01	53.300	53.300	52.000	52.870	37.351	1,436,785
2025-11-28	52.030	54.230	51.800	53.100	37.514	2,062,613
2025-11-27	51.710	53.860	51.470	52.060	36.779	1,976,065
2025-11-26	51.980	52.780	51.550	51.710	36.532	1,632,194
2025-11-25	53.030	53.920	52.010	52.090	36.800	2,773,925
2025-11-24	54.870	54.870	52.510	52.630	37.182	2,640,338
2025-11-21	54.250	56.370	53.860	54.980	38.842	4,922,192
2025-11-20	59.130	59.200	53.890	54.200	38.291	4,563,644
2025-11-19	59.870	61.150	57.640	57.700	40.763	4,018,404
2025-11-18	60.760	62.600	58.800	59.580	42.091	5,166,945
2025-11-17	59.800	62.270	59.110	60.700	42.883	9,440,347
2025-11-14	54.160	59.580	53.270	59.580	42.091	4,305,322
2025-11-13	54.110	55.180	53.000	54.160	38.262	3,543,799
2025-11-12	56.000	56.490	53.990	54.100	38.220	3,490,166
2025-11-11	56.740	59.590	55.780	55.980	39.548	3,289,349
2025-11-10	56.380	58.000	55.600	56.340	39.803	1,852,130
2025-11-07	58.590	61.000	56.860	57.490	40.615	3,245,641
2025-11-06	57.800	58.230	56.370	57.690	40.756	2,796,815
2025-11-05	57.290	58.070	55.920	57.330	40.502	2,653,945
2025-11-04	59.960	60.500	56.560	57.350	40.516	2,855,335
2025-11-03	61.500	61.950	59.380	60.130	42.480	2,692,965
2025-10-31	63.770	64.700	60.850	61.760	43.632	3,011,267
2025-10-30	68.380	68.480	64.020	64.130	45.306	4,868,045
2025-10-29	65.180	69.100	65.150	68.970	48.725	5,794,243
2025-10-28	63.810	66.730	63.580	65.150	46.027	6,885,319

← NewerPage 4 of 17 · 989 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.