Wuxi Chemical Equipment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	36.980	37.180	35.300	35.320	24.470	2,273,726
2025-04-25	37.160	37.210	36.030	36.290	25.142	2,407,020
2025-04-24	36.350	37.830	36.200	37.220	25.787	3,579,714
2025-04-23	35.380	37.480	35.340	36.900	25.565	3,663,349
2025-04-22	34.500	35.530	34.350	35.340	24.484	1,793,638
2025-04-21	34.240	34.720	34.020	34.720	24.055	1,223,262
2025-04-18	34.680	34.960	34.130	34.310	23.771	1,610,390
2025-04-17	34.510	35.160	34.380	34.820	24.124	1,857,714
2025-04-16	35.200	35.840	34.660	34.710	24.048	2,087,169
2025-04-15	36.570	36.570	35.420	35.550	24.630	2,523,179
2025-04-14	36.000	37.490	35.710	36.400	25.219	3,649,562
2025-04-11	35.190	35.890	34.500	35.820	24.817	4,604,549
2025-04-10	36.330	37.250	35.510	35.510	24.602	8,384,696
2025-04-09	37.500	38.580	33.580	37.270	25.821	10,348,639
2025-04-08	36.960	38.290	34.090	35.070	24.297	6,674,171
2025-04-07	40.000	40.740	37.880	37.880	26.244	4,568,767
2025-04-03	39.890	44.580	39.890	42.090	29.161	8,883,844
2025-04-02	45.490	45.490	40.870	41.200	28.544	8,712,841
2025-04-01	38.010	42.170	38.010	42.170	29.216	5,849,106
2025-03-31	38.300	39.160	37.510	38.340	26.563	2,959,185
2025-03-28	37.600	41.570	37.500	38.800	26.881	5,227,318
2025-03-27	38.110	38.480	37.530	37.790	26.182	1,663,221
2025-03-26	37.320	38.280	36.820	38.210	26.473	2,307,221
2025-03-25	36.970	38.970	36.800	37.610	26.057	3,874,472
2025-03-24	37.550	38.770	36.420	37.040	25.662	3,351,297
2025-03-21	38.280	39.320	37.500	37.570	26.029	3,708,783
2025-03-20	37.600	38.440	37.320	38.140	26.424	1,658,713
2025-03-19	37.640	37.960	37.330	37.590	26.043	1,363,789
2025-03-18	37.190	37.690	36.810	37.670	26.098	1,589,714
2025-03-17	36.480	37.170	36.360	37.160	25.745	1,698,088
2025-03-14	36.100	36.460	36.060	36.320	25.163	1,240,302
2025-03-13	36.070	36.300	35.380	35.870	24.851	1,081,990
2025-03-12	35.750	36.200	35.600	36.070	24.990	1,499,526
2025-03-11	36.580	37.480	35.020	35.600	24.664	2,386,944
2025-03-10	34.880	36.310	34.880	36.250	25.115	2,041,494
2025-03-07	35.110	35.350	34.910	35.100	24.318	1,034,971
2025-03-06	35.480	35.700	35.200	35.230	24.408	1,256,885
2025-03-05	35.130	35.440	34.900	35.440	24.553	1,135,169
2025-03-04	34.210	35.200	34.210	35.130	24.339	1,316,406
2025-03-03	34.200	35.060	34.200	34.580	23.958	1,466,731
2025-02-28	33.880	34.940	33.820	34.270	23.743	1,671,747
2025-02-27	33.880	34.000	33.420	33.930	23.507	808,759
2025-02-26	33.770	34.090	33.550	33.890	23.480	1,027,614
2025-02-25	33.320	33.880	33.210	33.510	23.216	861,700
2025-02-24	33.620	33.990	33.380	33.600	23.279	838,922
2025-02-21	33.920	33.990	33.490	33.790	23.410	697,011
2025-02-20	33.510	33.800	33.430	33.800	23.417	824,080
2025-02-19	32.910	33.570	32.760	33.570	23.258	740,705
2025-02-18	33.440	33.650	32.650	32.880	22.780	792,267
2025-02-17	33.310	33.600	33.000	33.460	23.182	847,434
2025-02-14	33.440	33.480	33.110	33.300	23.071	972,482
2025-02-13	34.280	34.400	33.390	33.390	23.133	1,317,416
2025-02-12	34.690	34.750	34.160	34.390	23.826	886,704
2025-02-11	34.780	34.930	34.420	34.750	24.075	995,015
2025-02-10	34.520	34.810	34.310	34.630	23.992	876,309
2025-02-07	34.790	35.180	34.200	34.540	23.930	1,442,294
2025-02-06	34.600	34.850	34.310	34.820	24.124	1,119,902
2025-02-05	35.350	35.760	34.520	34.700	24.041	1,310,414
2025-01-27	35.250	35.950	35.060	35.360	24.498	997,633
2025-01-24	34.800	35.270	34.760	35.150	24.352	893,809

← NewerPage 7 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.