Wuxi Chemical Equipment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	37.900	38.100	37.640	37.830	26.588	1,100,015
2025-07-24	37.380	38.370	37.250	37.900	26.637	2,095,297
2025-07-23	37.600	37.920	37.330	37.350	26.251	1,888,475
2025-07-22	37.360	38.000	37.100	38.000	26.708	1,578,382
2025-07-21	36.960	37.370	36.870	37.360	26.258	1,532,784
2025-07-18	36.850	37.320	36.780	36.980	25.991	1,270,095
2025-07-17	36.790	37.010	36.690	36.850	25.899	953,365
2025-07-16	36.310	36.890	36.310	36.790	25.857	832,755
2025-07-15	36.980	37.200	36.420	36.620	25.738	1,432,326
2025-07-14	36.700	37.270	36.560	37.080	26.061	1,590,932
2025-07-11	36.440	36.640	36.250	36.500	25.653	1,014,442
2025-07-10	36.480	36.600	36.230	36.440	25.611	1,229,270
2025-07-09	36.790	37.080	36.530	36.550	25.688	1,519,021
2025-07-08	36.740	36.860	36.570	36.810	25.871	1,154,615
2025-07-07	36.540	36.750	36.380	36.740	25.822	959,063
2025-07-04	36.990	37.190	36.360	36.660	25.766	1,641,640
2025-07-03	37.300	37.300	36.780	37.020	26.019	2,014,810
2025-07-02	36.250	37.780	36.250	37.390	26.279	4,762,422
2025-07-01	35.980	36.340	35.810	36.200	25.442	1,712,025
2025-06-30	35.770	35.970	35.740	35.840	25.189	1,122,282
2025-06-27	35.560	35.860	35.450	35.740	25.119	1,157,163
2025-06-26	35.900	35.950	35.550	35.560	24.993	1,380,743
2025-06-25	35.850	36.020	35.600	35.900	25.232	1,495,830
2025-06-24	35.200	35.870	35.050	35.850	25.196	1,442,798
2025-06-23	34.710	35.480	34.620	35.450	24.915	1,210,433
2025-06-20	35.300	35.610	34.900	34.910	24.536	1,048,845
2025-06-19	36.450	36.450	35.170	35.300	24.810	2,331,478
2025-06-18	36.320	36.670	36.190	36.360	25.555	1,238,517
2025-06-17	36.630	36.680	36.100	36.380	25.569	1,970,752
2025-06-16	36.990	37.120	36.510	36.590	25.717	2,192,281
2025-06-13	36.400	37.880	36.400	36.730	25.815	4,193,707
2025-06-12	36.360	36.910	36.280	36.710	25.801	2,293,109
2025-06-11	36.480	36.550	36.210	36.470	25.632	2,143,505
2025-06-10	36.800	37.220	36.000	36.180	25.428	3,977,386
2025-06-09	36.620	37.110	36.350	37.070	26.054	4,161,381
2025-06-06	37.520	37.750	36.300	36.400	25.583	5,764,449
2025-06-05	38.630	39.340	37.080	37.080	26.061	11,060,271
2025-06-04	42.980	43.570	41.000	41.200	28.957	14,749,051
2025-06-03	38.440	40.370	38.210	39.610	27.839	5,238,073
2025-05-30	40.000	40.680	37.600	39.600	27.832	7,700,547
2025-05-29	39.000	39.950	37.550	38.950	27.375	8,187,330
2025-05-28	41.820	42.840	38.620	39.390	27.685	13,164,972
2025-05-27	40.570	40.570	39.020	40.570	28.514	5,229,772
2025-05-26	36.000	36.880	34.680	36.880	25.920	3,484,202
2025-05-23	34.040	34.160	33.470	33.530	23.566	1,047,032
2025-05-22	34.330	34.750	33.610	33.760	23.728	1,439,508
2025-05-21	34.600	34.730	34.280	34.550	24.283	1,083,852
2025-05-20	34.830	34.830	34.470	34.730	24.409	829,640
2025-05-19	35.110	35.370	34.660	35.090	24.311	956,669
2025-05-16	34.730	35.270	34.680	35.110	24.325	1,168,699
2025-05-15	35.330	35.330	34.750	34.750	24.075	1,188,026
2025-05-14	35.380	35.420	35.030	35.270	24.436	1,114,904
2025-05-13	35.990	36.000	35.100	35.250	24.422	1,637,573
2025-05-12	35.380	35.720	35.310	35.540	24.623	1,834,322
2025-05-09	35.780	35.780	35.000	35.190	24.380	1,810,110
2025-05-08	35.880	36.060	35.570	35.800	24.803	1,952,643
2025-05-07	35.990	36.390	35.400	35.750	24.768	1,719,137
2025-05-06	34.800	36.300	34.720	35.870	24.851	2,442,650
2025-04-30	35.320	35.320	34.710	34.770	24.089	1,713,544
2025-04-29	35.230	35.680	34.860	35.300	24.456	1,343,349

← NewerPage 6 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.