Wuxi Chemical Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 35.040 | 35.800 | 34.600 | 35.570 | 24.643 | 3,140,109 |
| 2024-10-30 | 34.420 | 35.740 | 34.110 | 35.040 | 24.276 | 3,752,814 |
| 2024-10-29 | 35.390 | 36.390 | 34.360 | 34.420 | 23.847 | 6,949,152 |
| 2024-10-28 | 33.780 | 33.830 | 33.300 | 33.830 | 23.438 | 1,481,180 |
| 2024-10-25 | 30.340 | 30.940 | 30.210 | 30.750 | 21.304 | 1,414,053 |
| 2024-10-24 | 30.060 | 30.540 | 29.600 | 30.340 | 21.020 | 1,245,227 |
| 2024-10-23 | 30.330 | 30.350 | 29.790 | 29.950 | 20.750 | 1,538,929 |
| 2024-10-22 | 29.830 | 31.380 | 29.830 | 30.430 | 21.082 | 1,760,673 |
| 2024-10-21 | 29.780 | 30.300 | 29.700 | 29.940 | 20.743 | 2,066,715 |
| 2024-10-18 | 29.130 | 29.970 | 29.010 | 29.610 | 20.514 | 1,517,297 |
| 2024-10-17 | 29.280 | 29.920 | 28.930 | 29.140 | 20.189 | 1,244,873 |
| 2024-10-16 | 29.250 | 29.660 | 28.780 | 29.180 | 20.216 | 1,118,642 |
| 2024-10-15 | 30.540 | 30.760 | 29.840 | 29.860 | 20.341 | 1,249,379 |
| 2024-10-14 | 29.650 | 30.950 | 29.600 | 30.550 | 20.811 | 2,002,742 |
| 2024-10-11 | 30.700 | 30.700 | 29.320 | 29.420 | 20.041 | 1,665,890 |
| 2024-10-10 | 31.230 | 31.800 | 30.430 | 30.470 | 20.757 | 2,382,646 |
| 2024-10-09 | 31.800 | 33.260 | 31.110 | 31.220 | 21.268 | 4,216,856 |
| 2024-10-08 | 34.000 | 34.400 | 31.390 | 32.880 | 22.398 | 4,654,977 |
| 2024-09-30 | 29.320 | 31.660 | 29.050 | 31.390 | 21.383 | 3,794,931 |
| 2024-09-27 | 28.090 | 29.230 | 27.520 | 28.780 | 19.605 | 2,692,396 |
| 2024-09-26 | 27.410 | 27.870 | 27.270 | 27.850 | 18.972 | 1,297,618 |
| 2024-09-25 | 27.380 | 28.280 | 27.120 | 27.590 | 18.795 | 2,012,367 |
| 2024-09-24 | 26.700 | 27.490 | 26.300 | 27.310 | 18.604 | 1,697,864 |
| 2024-09-23 | 26.800 | 27.190 | 26.590 | 26.640 | 18.148 | 1,205,295 |
| 2024-09-20 | 27.120 | 27.300 | 26.670 | 26.860 | 18.297 | 1,281,245 |
| 2024-09-19 | 26.390 | 27.270 | 26.060 | 27.230 | 18.550 | 1,667,064 |
| 2024-09-18 | 26.880 | 26.900 | 26.000 | 26.410 | 17.991 | 1,505,126 |
| 2024-09-13 | 26.980 | 27.330 | 26.650 | 26.750 | 18.223 | 1,838,249 |
| 2024-09-12 | 26.740 | 27.540 | 26.600 | 27.280 | 18.584 | 2,585,786 |
| 2024-09-11 | 26.500 | 27.070 | 26.010 | 26.700 | 18.188 | 1,862,532 |
| 2024-09-10 | 26.000 | 26.800 | 25.850 | 26.690 | 18.182 | 2,619,050 |
| 2024-09-09 | 25.550 | 26.340 | 25.480 | 25.960 | 17.684 | 1,739,661 |
| 2024-09-06 | 26.000 | 26.400 | 25.650 | 25.750 | 17.541 | 1,770,965 |
| 2024-09-05 | 25.540 | 26.300 | 25.540 | 26.000 | 17.712 | 1,801,380 |
| 2024-09-04 | 26.030 | 26.440 | 25.560 | 25.730 | 17.528 | 2,420,306 |
| 2024-09-03 | 25.970 | 27.000 | 25.470 | 26.150 | 17.814 | 3,926,120 |
| 2024-09-02 | 24.740 | 26.080 | 24.600 | 25.830 | 17.596 | 4,997,419 |
| 2024-08-30 | 26.200 | 27.200 | 24.890 | 25.350 | 17.269 | 7,179,470 |
| 2024-08-29 | 25.000 | 25.200 | 24.050 | 25.200 | 17.167 | 4,792,447 |
| 2024-08-28 | 22.910 | 22.910 | 22.910 | 22.910 | 15.607 | 579,768 |
| 2024-08-27 | 21.140 | 21.300 | 20.650 | 20.830 | 14.190 | 886,123 |
| 2024-08-26 | 21.400 | 21.660 | 21.150 | 21.350 | 14.544 | 675,878 |
| 2024-08-23 | 21.780 | 21.930 | 21.130 | 21.250 | 14.476 | 564,375 |
| 2024-08-22 | 22.430 | 22.430 | 21.730 | 21.740 | 14.810 | 743,106 |
| 2024-08-21 | 22.510 | 22.830 | 22.010 | 22.020 | 15.000 | 1,153,341 |
| 2024-08-20 | 23.840 | 24.150 | 22.390 | 23.000 | 15.668 | 1,901,795 |
| 2024-08-19 | 23.070 | 23.360 | 22.740 | 23.050 | 15.702 | 620,326 |
| 2024-08-16 | 23.300 | 23.390 | 22.960 | 22.960 | 15.641 | 568,827 |
| 2024-08-15 | 23.080 | 23.520 | 23.000 | 23.300 | 15.872 | 704,655 |
| 2024-08-14 | 23.160 | 23.340 | 23.100 | 23.210 | 15.811 | 435,911 |
| 2024-08-13 | 23.000 | 23.380 | 22.730 | 23.280 | 15.859 | 525,714 |
| 2024-08-12 | 22.880 | 23.220 | 22.760 | 23.000 | 15.668 | 468,041 |
| 2024-08-09 | 23.090 | 23.380 | 22.800 | 22.820 | 15.545 | 684,068 |
| 2024-08-08 | 23.400 | 23.500 | 23.050 | 23.090 | 15.729 | 658,154 |
| 2024-08-07 | 23.220 | 23.600 | 23.160 | 23.500 | 16.009 | 1,064,266 |
| 2024-08-06 | 23.040 | 24.200 | 23.000 | 23.410 | 15.947 | 1,751,316 |
| 2024-08-05 | 22.990 | 24.550 | 22.850 | 23.000 | 15.668 | 2,083,452 |
| 2024-08-02 | 23.500 | 23.720 | 22.910 | 22.940 | 15.627 | 1,118,096 |
| 2024-08-01 | 23.120 | 24.300 | 23.120 | 23.820 | 16.227 | 1,539,230 |
| 2024-07-31 | 22.790 | 23.340 | 22.610 | 23.320 | 15.886 | 786,583 |
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.