Wuxi Chemical Equipment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	58.320	63.730	57.430	63.730	45.023	5,137,699
2025-10-24	57.960	58.700	56.590	58.240	40.933	4,212,755
2025-10-23	58.440	58.590	56.170	56.990	40.054	2,386,840
2025-10-22	59.790	59.790	58.050	58.670	41.235	2,275,711
2025-10-21	59.540	60.440	58.020	59.300	41.678	3,905,951
2025-10-20	62.750	64.740	58.710	59.320	41.692	6,198,220
2025-10-17	62.870	65.130	61.010	62.740	44.096	4,929,540
2025-10-16	65.880	66.880	62.500	63.130	44.370	4,922,384
2025-10-15	65.460	67.000	64.070	65.720	46.190	5,259,188
2025-10-14	71.800	71.800	65.800	66.480	46.724	8,054,481
2025-10-13	68.360	71.970	67.070	71.430	50.203	5,224,074
2025-10-10	73.200	75.000	70.110	70.110	49.276	6,585,667
2025-10-09	67.570	71.270	65.520	71.270	50.091	4,194,272
2025-09-30	62.370	66.200	61.920	64.790	45.536	5,187,495
2025-09-29	62.440	63.890	60.200	62.560	43.969	3,507,141
2025-09-26	62.410	63.680	60.860	62.440	43.885	5,034,603
2025-09-25	60.960	64.070	60.000	62.300	43.786	6,791,005
2025-09-24	56.640	60.430	56.640	59.830	42.050	6,455,898
2025-09-23	54.100	57.790	54.100	57.650	40.518	9,809,367
2025-09-22	52.400	55.490	50.360	52.540	36.927	6,338,904
2025-09-19	49.440	52.480	48.880	52.330	36.779	6,629,469
2025-09-18	51.680	52.450	48.320	49.670	34.910	10,514,862
2025-09-17	50.990	53.500	49.900	51.680	36.322	10,256,449
2025-09-16	48.750	53.810	48.380	51.100	35.915	13,217,730
2025-09-15	48.580	49.750	47.400	48.920	34.383	6,703,825
2025-09-12	46.340	51.700	46.340	48.780	34.284	10,299,202
2025-09-11	43.700	48.840	43.210	47.500	33.385	13,148,150
2025-09-10	45.590	46.480	43.010	44.820	31.501	13,482,828
2025-09-09	41.860	46.050	40.970	46.050	32.365	18,663,212
2025-09-08	38.070	41.860	37.630	41.860	29.421	6,582,373
2025-09-05	36.760	38.260	36.710	38.050	26.743	3,311,861
2025-09-04	37.300	37.650	36.630	36.770	25.843	1,591,408
2025-09-03	37.270	39.540	37.050	37.240	26.173	2,160,809
2025-09-02	37.330	37.470	36.970	37.390	26.279	1,427,657
2025-09-01	37.420	37.620	37.170	37.350	26.251	1,459,150
2025-08-29	36.970	37.900	36.920	37.630	26.448	2,309,174
2025-08-28	37.560	37.830	36.130	36.920	25.949	2,903,139
2025-08-27	38.350	39.240	37.710	37.720	26.511	3,089,135
2025-08-26	39.140	39.150	38.230	38.270	26.897	3,329,165
2025-08-25	39.220	39.640	39.050	39.250	27.586	1,572,158
2025-08-22	39.050	39.120	38.820	39.050	27.446	1,190,371
2025-08-21	39.380	39.390	38.810	38.900	27.340	1,292,982
2025-08-20	39.160	39.250	38.820	39.190	27.544	1,116,619
2025-08-19	38.800	39.440	38.660	39.160	27.523	1,401,505
2025-08-18	38.900	39.240	38.790	38.800	27.270	1,763,638
2025-08-15	39.260	39.260	38.640	38.890	27.333	1,301,440
2025-08-14	39.650	39.770	38.620	38.640	27.157	1,611,372
2025-08-13	39.830	39.970	39.260	39.650	27.867	1,482,072
2025-08-12	39.580	40.150	39.410	39.820	27.987	1,507,727
2025-08-11	38.780	39.980	38.680	39.560	27.804	2,479,855
2025-08-08	38.350	38.640	37.950	38.570	27.108	1,431,095
2025-08-07	38.710	38.770	38.250	38.350	26.954	1,278,305
2025-08-06	38.560	38.730	38.350	38.700	27.200	1,416,429
2025-08-05	38.150	38.500	37.930	38.410	26.996	1,678,558
2025-08-04	37.760	38.150	37.510	38.100	26.778	1,238,006
2025-08-01	37.420	38.120	37.420	37.640	26.455	1,497,535
2025-07-31	37.880	37.950	37.320	37.390	26.279	1,643,636
2025-07-30	37.550	38.880	37.550	37.850	26.602	2,589,126
2025-07-29	37.720	37.720	37.280	37.550	26.391	1,025,409
2025-07-28	37.830	38.000	37.670	37.720	26.511	1,183,883

← NewerPage 5 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.