Wuxi Paike New Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	73.930	77.070	73.000	77.040	77.040	1,783,640
2026-10-19	73.000	75.150	72.340	74.360	74.360	1,508,486
2026-10-16	70.940	74.600	69.980	73.000	73.000	1,745,511
2026-10-15	71.800	72.970	69.500	69.810	69.810	1,759,139
2026-10-14	73.760	75.490	72.540	73.660	73.660	1,239,001
2026-10-13	72.910	74.740	71.150	73.850	73.850	1,386,056
2026-10-12	74.620	75.630	72.890	73.000	73.000	1,042,454
2026-10-09	76.000	76.360	72.940	74.600	74.600	1,293,400
2026-10-08	76.430	78.100	75.370	76.000	76.000	1,064,643
2026-09-30	77.540	78.150	76.200	76.400	76.400	694,847
2026-09-29	78.510	78.770	76.910	77.460	77.460	846,167
2026-09-28	80.380	80.470	76.890	78.200	78.200	1,405,298
2026-09-24	81.270	82.120	80.000	80.000	80.000	1,172,804
2026-09-23	80.950	82.120	80.110	81.600	81.600	1,100,910
2026-09-22	82.520	82.820	80.250	80.750	80.750	1,475,097
2026-09-21	80.040	82.800	80.040	82.120	82.120	2,150,495
2026-09-18	78.350	81.000	78.350	80.820	80.320	1,611,459
2026-09-17	78.830	79.770	77.630	78.340	77.855	1,075,250
2026-09-16	78.370	79.490	78.060	78.860	78.372	1,120,900
2026-09-15	79.050	79.680	78.350	78.370	77.885	971,565
2026-09-14	80.010	80.850	78.960	79.470	78.978	1,318,350
2026-09-11	81.050	81.460	79.280	80.460	79.962	1,534,100
2026-09-10	82.000	82.490	80.650	81.500	80.996	1,265,761
2026-09-09	80.230	82.940	80.120	82.300	81.791	1,726,200
2026-09-08	80.840	81.730	79.900	80.300	79.803	1,195,704
2026-09-07	81.050	81.300	80.080	80.920	80.419	1,543,341
2026-09-04	81.930	83.200	80.900	81.470	80.966	1,851,443
2026-09-03	80.680	82.070	79.650	81.120	80.618	1,706,025
2026-09-02	78.810	81.410	77.860	81.050	80.549	2,540,456
2026-09-01	80.670	80.910	78.850	79.160	78.670	1,642,741
2026-08-31	77.250	80.950	76.550	80.590	80.091	2,920,477
2026-08-28	76.600	77.200	76.110	76.600	76.126	1,210,793
2026-08-27	76.950	77.140	75.980	76.680	76.206	1,089,563
2026-08-26	76.010	77.520	76.000	76.700	76.226	1,223,805
2026-08-25	74.910	76.920	74.290	75.960	75.490	1,324,873
2026-08-24	76.430	77.360	74.340	75.330	74.864	1,338,500
2026-08-21	74.320	76.480	74.110	76.460	75.987	1,896,043
2026-08-20	77.140	77.820	74.900	75.080	74.616	2,755,840
2026-08-19	82.950	83.100	77.800	77.820	77.339	4,923,090
2026-08-18	80.580	80.980	79.550	80.690	80.191	1,734,769
2026-08-17	78.400	80.500	77.770	80.450	79.952	2,213,339
2026-08-14	77.900	78.500	77.210	78.120	77.637	1,345,599
2026-08-13	78.780	79.440	77.520	77.520	77.040	1,761,897
2026-08-12	78.000	79.290	77.880	78.680	78.193	1,375,990
2026-08-11	78.440	79.200	77.510	78.300	77.816	2,279,748
2026-08-10	78.980	80.280	77.600	79.860	79.366	2,790,889
2026-08-07	77.880	79.210	76.020	78.880	78.392	3,691,190
2026-08-06	76.880	79.780	76.850	78.820	78.332	4,966,962
2026-08-05	81.720	83.310	81.330	83.200	82.685	4,029,899
2026-08-04	81.700	82.000	79.990	81.530	81.026	3,710,820
2026-08-03	76.330	79.800	76.160	79.170	78.680	1,931,285
2026-07-31	76.800	77.820	76.180	76.330	75.858	2,049,155
2026-07-30	74.670	76.450	74.500	75.210	74.745	1,640,739
2026-07-29	73.480	75.460	72.450	75.190	74.725	1,770,232
2026-07-28	74.000	74.530	72.730	73.170	72.717	1,468,150
2026-07-27	73.210	74.450	71.710	74.350	73.890	1,801,200
2026-07-24	74.020	74.500	72.150	72.320	71.873	1,575,582
2026-07-23	72.300	74.970	71.500	74.460	73.999	1,776,890
2026-07-22	73.470	73.870	72.000	72.400	71.952	2,269,229
2026-07-21	73.650	74.920	70.400	73.890	73.433	2,859,986

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.5000 CNY
2026-04-29	0.2800 CNY
2025-10-21	0.5000 CNY
2025-06-10	0.2580 CNY
2024-10-21	0.5200 CNY
2024-06-03	1.2800 CNY
2023-06-15	0.5180 CNY
2022-04-26	0.2880 CNY
2021-06-08	0.5200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.