Wuxi Chemical Equipment Co., Ltd. (001332.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:03PM CST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 24.09 | 23.43 | 22.69 | 23.16 | 23.16 | 374,505 |
| 24 Jun 2024 | 23.88 | 23.88 | 22.73 | 22.79 | 22.79 | 510,470 |
| 21 Jun 2024 | 24.09 | 24.33 | 23.70 | 23.94 | 23.94 | 274,460 |
| 20 Jun 2024 | 24.79 | 25.05 | 24.00 | 24.20 | 24.20 | 434,335 |
| 19 Jun 2024 | 24.82 | 25.05 | 24.62 | 24.80 | 24.80 | 247,461 |
| 18 Jun 2024 | 24.98 | 25.13 | 24.64 | 24.80 | 24.80 | 286,115 |
| 17 Jun 2024 | 24.50 | 25.28 | 24.50 | 24.73 | 24.73 | 346,110 |
| 14 Jun 2024 | 24.91 | 25.29 | 24.91 | 25.09 | 25.09 | 271,305 |
| 13 Jun 2024 | 25.08 | 25.37 | 24.48 | 25.15 | 25.15 | 658,580 |
| 12 Jun 2024 | 24.06 | 24.87 | 24.00 | 24.65 | 24.65 | 498,215 |
| 11 Jun 2024 | 24.38 | 24.38 | 23.80 | 24.12 | 24.12 | 442,605 |
| 07 Jun 2024 | 23.65 | 24.46 | 23.52 | 24.37 | 24.37 | 662,170 |
| 06 Jun 2024 | 24.79 | 24.98 | 23.30 | 23.49 | 23.49 | 950,612 |
| 06 Jun 2024 | 0.5 Dividend | |||||
| 05 Jun 2024 | 25.31 | 25.45 | 25.05 | 25.22 | 24.72 | 550,170 |
| 04 Jun 2024 | 25.94 | 25.94 | 24.98 | 25.50 | 24.99 | 811,220 |
| 03 Jun 2024 | 27.03 | 27.16 | 25.77 | 26.12 | 25.60 | 1,244,329 |
| 31 May 2024 | 26.59 | 27.86 | 26.38 | 27.17 | 26.63 | 1,330,092 |
| 30 May 2024 | 27.27 | 27.91 | 26.60 | 26.60 | 26.07 | 1,737,161 |
| 29 May 2024 | 26.74 | 29.40 | 26.52 | 27.30 | 26.76 | 2,517,852 |
| 28 May 2024 | 26.45 | 26.88 | 26.17 | 26.73 | 26.20 | 505,820 |
| 27 May 2024 | 26.38 | 26.90 | 25.90 | 26.40 | 25.88 | 546,520 |
| 24 May 2024 | 26.46 | 26.81 | 26.28 | 26.38 | 25.86 | 538,340 |
| 23 May 2024 | 27.33 | 27.33 | 26.35 | 26.49 | 25.96 | 682,870 |
| 22 May 2024 | 26.65 | 27.47 | 26.62 | 27.24 | 26.70 | 956,010 |
| 21 May 2024 | 27.68 | 27.78 | 26.58 | 26.65 | 26.12 | 859,015 |
| 20 May 2024 | 27.96 | 27.96 | 27.52 | 27.68 | 27.13 | 397,548 |
| 17 May 2024 | 27.67 | 27.90 | 27.50 | 27.83 | 27.28 | 358,215 |
| 16 May 2024 | 27.70 | 27.97 | 27.30 | 27.54 | 26.99 | 503,020 |
| 15 May 2024 | 27.90 | 28.05 | 27.69 | 27.69 | 27.14 | 482,020 |
| 14 May 2024 | 27.65 | 28.25 | 27.53 | 27.95 | 27.40 | 419,090 |
| 13 May 2024 | 28.21 | 28.54 | 27.66 | 27.84 | 27.29 | 727,667 |
| 10 May 2024 | 28.31 | 28.80 | 28.01 | 28.40 | 27.84 | 995,530 |
| 09 May 2024 | 27.93 | 28.59 | 27.80 | 28.31 | 27.75 | 985,485 |
| 08 May 2024 | 27.82 | 28.05 | 27.65 | 27.96 | 27.41 | 794,160 |
| 07 May 2024 | 27.60 | 27.89 | 27.41 | 27.80 | 27.25 | 659,345 |
| 06 May 2024 | 26.90 | 27.80 | 26.90 | 27.42 | 26.88 | 584,475 |
| 30 Apr 2024 | 27.01 | 27.10 | 26.45 | 26.72 | 26.19 | 520,245 |
| 29 Apr 2024 | 25.88 | 27.06 | 25.62 | 26.99 | 26.45 | 931,053 |
| 26 Apr 2024 | 26.48 | 26.72 | 25.34 | 25.91 | 25.40 | 1,307,200 |
| 25 Apr 2024 | 26.76 | 27.30 | 26.38 | 26.75 | 26.22 | 675,077 |
| 24 Apr 2024 | 26.99 | 27.46 | 26.78 | 27.12 | 26.58 | 589,938 |
| 23 Apr 2024 | 26.55 | 27.19 | 26.54 | 27.03 | 26.49 | 719,550 |
| 22 Apr 2024 | 27.10 | 27.58 | 26.22 | 26.35 | 25.83 | 647,150 |
| 19 Apr 2024 | 26.61 | 28.09 | 26.37 | 27.18 | 26.64 | 772,777 |
| 18 Apr 2024 | 26.90 | 27.19 | 26.48 | 26.81 | 26.28 | 697,170 |
| 17 Apr 2024 | 25.90 | 27.42 | 25.75 | 27.42 | 26.88 | 938,397 |
| 16 Apr 2024 | 27.01 | 27.11 | 24.83 | 25.41 | 24.91 | 1,158,272 |
| 15 Apr 2024 | 28.62 | 28.86 | 26.90 | 27.26 | 26.72 | 1,193,926 |
| 12 Apr 2024 | 29.02 | 29.40 | 28.46 | 28.88 | 28.31 | 1,154,346 |
| 11 Apr 2024 | 27.88 | 29.15 | 27.55 | 29.05 | 28.47 | 1,381,457 |
| 10 Apr 2024 | 28.30 | 28.51 | 27.71 | 27.93 | 27.38 | 647,400 |
| 09 Apr 2024 | 27.61 | 28.35 | 27.59 | 28.26 | 27.70 | 563,175 |
| 08 Apr 2024 | 28.45 | 28.65 | 27.69 | 27.69 | 27.14 | 747,280 |
| 03 Apr 2024 | 28.62 | 28.74 | 28.18 | 28.65 | 28.08 | 661,650 |
| 02 Apr 2024 | 28.32 | 28.70 | 28.14 | 28.69 | 28.12 | 830,690 |
| 01 Apr 2024 | 27.90 | 28.26 | 27.77 | 28.26 | 27.70 | 747,683 |
| 29 Mar 2024 | 27.10 | 27.81 | 27.10 | 27.82 | 27.27 | 453,220 |
| 28 Mar 2024 | 26.88 | 27.75 | 26.66 | 27.15 | 26.61 | 697,345 |
| 27 Mar 2024 | 27.85 | 28.18 | 26.80 | 26.88 | 26.35 | 705,335 |
| 26 Mar 2024 | 27.51 | 27.93 | 27.05 | 27.68 | 27.13 | 747,839 |
| 25 Mar 2024 | 28.21 | 28.28 | 27.51 | 27.55 | 27.00 | 805,100 |
| 22 Mar 2024 | 29.09 | 29.09 | 28.15 | 28.31 | 27.75 | 832,643 |
| 21 Mar 2024 | 29.38 | 29.50 | 28.42 | 29.01 | 28.43 | 1,288,978 |
| 20 Mar 2024 | 28.51 | 29.38 | 28.50 | 29.35 | 28.77 | 1,191,393 |
| 19 Mar 2024 | 28.52 | 29.16 | 28.52 | 28.60 | 28.03 | 1,167,110 |
| 18 Mar 2024 | 28.13 | 28.56 | 27.88 | 28.53 | 27.96 | 1,221,236 |
| 15 Mar 2024 | 27.42 | 28.28 | 27.26 | 28.11 | 27.55 | 1,310,435 |
| 14 Mar 2024 | 27.85 | 27.91 | 26.93 | 27.34 | 26.80 | 1,004,690 |
| 13 Mar 2024 | 27.65 | 27.85 | 27.45 | 27.64 | 27.09 | 878,896 |
| 12 Mar 2024 | 27.78 | 27.86 | 27.31 | 27.75 | 27.20 | 1,061,325 |
| 11 Mar 2024 | 27.30 | 28.12 | 27.27 | 27.84 | 27.29 | 1,139,402 |
| 08 Mar 2024 | 27.52 | 28.15 | 27.18 | 27.69 | 27.14 | 1,543,512 |
| 07 Mar 2024 | 29.95 | 29.99 | 27.51 | 27.56 | 27.01 | 2,988,822 |
| 06 Mar 2024 | 25.50 | 28.23 | 25.30 | 28.23 | 27.67 | 1,485,538 |
| 05 Mar 2024 | 26.55 | 26.55 | 25.52 | 25.66 | 25.15 | 696,461 |
| 04 Mar 2024 | 26.89 | 26.89 | 25.85 | 26.59 | 26.06 | 861,831 |
| 01 Mar 2024 | 26.13 | 26.93 | 26.02 | 26.48 | 25.96 | 877,806 |
| 29 Feb 2024 | 24.89 | 26.10 | 24.78 | 26.03 | 25.51 | 1,125,049 |
| 28 Feb 2024 | 27.42 | 28.28 | 25.05 | 25.18 | 24.68 | 1,604,255 |
| 27 Feb 2024 | 27.15 | 27.45 | 26.88 | 27.42 | 26.88 | 1,009,745 |
| 26 Feb 2024 | 26.68 | 27.87 | 26.50 | 27.15 | 26.61 | 1,315,075 |
| 23 Feb 2024 | 25.72 | 26.43 | 25.60 | 26.32 | 25.80 | 899,680 |
| 22 Feb 2024 | 25.40 | 25.78 | 24.93 | 25.72 | 25.21 | 818,140 |
| 21 Feb 2024 | 24.40 | 25.82 | 24.32 | 25.09 | 24.59 | 962,897 |
| 20 Feb 2024 | 24.11 | 24.77 | 23.71 | 24.68 | 24.19 | 846,930 |
| 19 Feb 2024 | 24.20 | 24.87 | 23.51 | 24.22 | 23.74 | 1,354,660 |
| 08 Feb 2024 | 21.58 | 23.49 | 21.47 | 23.49 | 23.02 | 1,384,000 |
| 07 Feb 2024 | 22.33 | 22.56 | 20.94 | 21.35 | 20.93 | 1,245,445 |
| 06 Feb 2024 | 21.95 | 23.18 | 20.31 | 22.36 | 21.92 | 1,424,166 |
| 05 Feb 2024 | 24.60 | 24.60 | 21.95 | 21.95 | 21.51 | 1,549,915 |
| 02 Feb 2024 | 25.79 | 25.88 | 23.33 | 24.39 | 23.91 | 1,050,465 |
| 01 Feb 2024 | 25.71 | 26.28 | 24.89 | 25.52 | 25.01 | 803,960 |
| 31 Jan 2024 | 27.63 | 28.00 | 25.70 | 25.95 | 25.44 | 1,177,630 |
| 30 Jan 2024 | 28.82 | 28.97 | 27.74 | 27.85 | 27.30 | 814,795 |
| 29 Jan 2024 | 30.18 | 30.42 | 28.96 | 28.96 | 28.39 | 774,310 |
| 26 Jan 2024 | 30.00 | 30.88 | 29.95 | 30.11 | 29.51 | 957,430 |
| 25 Jan 2024 | 28.73 | 30.15 | 28.38 | 29.96 | 29.37 | 1,240,414 |
| 24 Jan 2024 | 28.85 | 28.97 | 27.66 | 28.70 | 28.13 | 1,139,325 |
| 23 Jan 2024 | 29.50 | 29.60 | 28.22 | 28.73 | 28.16 | 1,335,190 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.