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
2024-07-25	47.370	48.870	46.970	48.450	47.070	647,500
2024-07-24	48.050	48.820	47.500	47.540	46.186	718,400
2024-07-23	50.070	50.080	48.120	48.150	46.779	701,100
2024-07-22	49.920	50.750	49.380	50.030	48.606	717,656
2024-07-19	49.260	50.170	48.550	49.880	48.460	947,700
2024-07-18	47.850	49.360	47.110	49.110	47.712	1,121,300
2024-07-17	48.000	48.500	47.600	48.000	46.633	684,200
2024-07-16	48.150	48.350	47.500	47.900	46.536	551,001
2024-07-15	48.600	49.140	47.860	48.020	46.653	591,800
2024-07-12	49.410	49.880	48.350	48.600	47.216	786,373
2024-07-11	48.970	49.680	48.640	49.410	48.003	955,722
2024-07-10	48.800	49.600	47.570	48.370	46.993	1,012,777
2024-07-09	48.010	49.260	47.080	49.030	47.634	1,145,356
2024-07-08	50.370	50.370	48.310	48.570	47.187	1,086,612
2024-07-05	50.540	50.540	50.540	50.540	49.101	0
2024-07-04	51.500	52.100	50.250	50.540	49.101	834,700
2024-07-03	53.000	53.140	51.550	51.610	50.141	697,473
2024-07-02	54.800	54.800	52.890	53.070	51.559	778,700
2024-07-01	56.050	56.140	53.910	54.830	53.269	868,300
2024-06-28	55.480	57.440	55.040	56.180	54.580	840,806
2024-06-27	56.800	57.200	55.440	55.470	53.891	601,600
2024-06-26	55.830	57.170	54.910	57.100	55.474	714,600
2024-06-25	56.600	56.880	55.390	55.830	54.240	596,265
2024-06-24	58.400	58.550	56.520	56.600	54.988	654,937
2024-06-21	59.000	59.480	58.270	58.630	56.961	463,100
2024-06-20	61.110	61.110	58.890	59.000	57.320	829,961
2024-06-19	61.890	62.180	60.840	60.840	59.108	647,100
2024-06-18	61.500	62.470	61.500	62.020	60.254	544,000
2024-06-17	61.710	62.750	61.580	61.990	60.225	674,516
2024-06-14	62.880	62.880	61.800	62.280	60.507	618,500
2024-06-13	62.900	63.440	61.830	62.870	61.080	628,306
2024-06-12	63.200	63.950	62.660	62.900	61.109	644,100
2024-06-11	61.180	63.750	60.700	63.630	61.818	1,184,895
2024-06-07	62.870	63.000	61.040	61.780	60.021	826,000
2024-06-06	64.250	64.440	61.800	61.850	60.089	1,542,400
2024-06-05	63.580	66.330	63.560	64.370	62.537	1,254,453
2024-06-04	64.090	64.370	62.780	63.970	62.149	788,531
2024-06-03	66.000	66.450	63.560	64.090	62.265	1,478,500
2024-05-31	67.000	68.880	66.060	67.780	64.607	1,908,000
2024-05-30	63.750	67.480	63.500	66.350	63.243	1,419,612
2024-05-29	69.000	69.000	65.400	65.590	62.519	1,435,157
2024-05-28	64.240	68.500	63.260	66.440	63.329	1,779,984
2024-05-27	66.040	66.090	62.810	64.380	61.366	1,551,800
2024-05-24	66.260	66.650	65.340	65.940	62.853	1,051,965
2024-05-23	67.960	68.860	66.360	66.800	63.672	1,595,287
2024-05-22	68.950	69.380	67.210	68.100	64.912	1,499,897
2024-05-21	71.900	71.900	68.880	69.020	65.788	1,465,427
2024-05-20	71.110	72.670	70.300	71.000	67.676	1,852,927
2024-05-17	68.670	71.110	67.520	71.110	67.781	2,011,328
2024-05-16	67.480	70.850	67.110	68.820	65.598	2,588,340
2024-05-15	67.600	69.320	66.650	67.210	64.063	1,103,555
2024-05-14	67.360	68.070	66.000	67.870	64.692	1,720,341
2024-05-13	69.500	69.980	66.730	67.660	64.492	2,016,600
2024-05-10	72.850	73.310	69.710	70.060	66.780	2,178,500
2024-05-09	66.660	72.980	66.490	72.000	68.629	3,519,793
2024-05-08	68.000	68.590	66.510	66.740	63.615	1,797,078
2024-05-07	65.630	70.180	65.200	69.400	66.151	2,938,367
2024-05-06	64.980	67.570	64.980	65.820	62.738	2,106,094
2024-04-30	68.500	68.550	64.560	64.570	61.547	3,511,394
2024-04-29	70.170	72.080	70.170	71.730	68.372	1,388,383

← NewerPage 10 of 21 · 1,212 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.