Wuxi Chemical Equipment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	34.800	35.270	34.760	35.150	24.352	893,809
2025-01-23	35.470	35.800	34.900	35.030	24.269	1,021,300
2025-01-22	35.320	35.650	35.090	35.250	24.422	877,373
2025-01-21	35.590	35.760	35.060	35.490	24.588	766,836
2025-01-20	34.900	35.590	34.900	35.410	24.533	1,413,461
2025-01-17	34.510	34.950	34.260	34.950	24.214	1,243,776
2025-01-16	34.890	35.000	34.350	34.600	23.971	1,994,973
2025-01-15	34.660	34.860	34.380	34.760	24.082	794,353
2025-01-14	33.120	34.590	32.970	34.530	23.923	1,108,716
2025-01-13	33.330	33.600	32.600	32.960	22.835	1,044,286
2025-01-10	33.670	34.160	33.400	33.500	23.209	746,872
2025-01-09	33.870	34.370	33.680	33.860	23.459	618,828
2025-01-08	33.380	34.170	32.700	34.000	23.556	992,642
2025-01-07	32.780	33.390	32.430	33.380	23.126	878,843
2025-01-06	32.330	32.970	31.460	32.740	22.683	1,055,873
2025-01-03	34.270	34.620	32.780	32.890	22.787	1,546,440
2025-01-02	34.920	35.400	33.920	34.300	23.764	1,462,372
2024-12-31	35.080	35.580	34.680	34.920	24.193	837,375
2024-12-30	35.310	35.730	34.820	35.400	24.526	1,090,187
2024-12-27	35.220	35.530	34.860	35.300	24.456	930,594
2024-12-26	34.540	35.700	34.530	35.100	24.318	1,604,577
2024-12-25	35.220	35.460	34.010	34.800	24.110	1,234,058
2024-12-24	34.680	35.980	34.680	35.500	24.595	1,105,629
2024-12-23	35.690	36.360	34.510	34.680	24.027	1,287,552
2024-12-20	34.580	36.060	34.230	35.730	24.754	1,052,492
2024-12-19	34.510	34.940	34.310	34.580	23.958	620,690
2024-12-18	34.490	35.160	34.150	34.760	24.082	1,218,581
2024-12-17	36.270	36.580	34.500	34.650	24.006	1,748,341
2024-12-16	35.910	36.980	35.890	36.310	25.156	1,319,983
2024-12-13	36.050	36.440	35.820	36.250	25.115	956,249
2024-12-12	36.020	36.440	35.890	36.290	25.142	759,409
2024-12-11	36.070	36.360	35.800	36.010	24.948	780,890
2024-12-10	36.600	36.800	36.040	36.070	24.990	1,194,522
2024-12-09	35.950	36.240	35.520	36.030	24.962	1,477,644
2024-12-06	36.550	36.790	35.750	36.000	24.941	2,023,028
2024-12-05	36.570	36.910	36.250	36.670	25.406	1,304,597
2024-12-04	36.230	36.750	35.950	36.090	25.004	1,294,174
2024-12-03	36.750	37.080	36.000	36.390	25.212	1,778,357
2024-12-02	36.190	37.780	35.980	36.480	25.274	1,940,008
2024-11-29	37.300	37.500	35.660	36.410	25.225	2,990,267
2024-11-28	35.080	37.880	35.020	37.110	25.710	4,014,028
2024-11-27	35.030	35.330	33.870	35.280	24.443	1,413,426
2024-11-26	35.000	35.770	34.820	35.070	24.297	1,540,224
2024-11-25	34.190	35.250	33.620	35.060	24.290	1,951,824
2024-11-22	35.060	35.400	33.820	33.870	23.466	1,418,121
2024-11-21	34.670	35.450	34.380	35.060	24.290	1,585,955
2024-11-20	33.970	34.790	33.620	34.530	23.923	1,460,207
2024-11-19	32.950	33.980	32.950	33.960	23.528	1,354,529
2024-11-18	33.900	34.140	32.700	32.960	22.835	1,639,463
2024-11-15	35.050	35.300	33.810	34.030	23.577	2,300,169
2024-11-14	34.670	36.280	34.580	35.490	24.588	3,615,486
2024-11-13	34.360	34.800	33.700	34.670	24.020	1,230,915
2024-11-12	34.440	35.140	34.130	34.400	23.833	1,997,128
2024-11-11	33.750	34.470	33.710	34.420	23.847	1,327,473
2024-11-08	34.580	34.580	33.640	33.950	23.521	1,689,478
2024-11-07	33.950	34.200	33.560	34.200	23.694	1,276,128
2024-11-06	34.300	34.650	33.700	33.910	23.493	1,596,868
2024-11-05	34.100	34.570	33.880	34.260	23.736	1,796,489
2024-11-04	33.100	34.500	33.000	34.130	23.646	2,072,308
2024-11-01	35.150	35.480	33.380	33.480	23.196	3,337,245

← NewerPage 8 of 17 · 990 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.