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
2024-04-26	69.760	71.180	69.760	70.150	66.866	1,220,877
2024-04-25	70.540	73.500	69.550	69.870	66.599	2,015,200
2024-04-24	68.080	70.160	67.640	69.790	66.522	1,555,438
2024-04-23	66.000	68.480	66.000	68.040	64.854	1,556,100
2024-04-22	65.890	68.100	64.810	66.990	63.854	1,506,585
2024-04-19	65.670	66.680	64.360	66.400	63.291	938,800
2024-04-18	65.120	68.180	64.700	66.120	63.024	1,106,300
2024-04-17	64.500	65.760	63.900	65.760	62.681	828,888
2024-04-16	66.050	66.800	63.680	63.810	60.822	891,329
2024-04-15	67.440	68.150	65.500	66.400	63.291	912,324
2024-04-12	66.470	67.360	66.400	66.720	63.596	510,429
2024-04-11	67.230	68.170	66.530	66.760	63.634	721,800
2024-04-10	69.200	69.200	67.110	67.500	64.340	671,700
2024-04-09	67.380	69.450	67.010	68.780	65.560	899,300
2024-04-08	68.860	68.860	66.950	67.000	63.863	839,973
2024-04-03	69.660	69.900	68.630	68.860	65.636	738,000
2024-04-02	71.590	71.870	69.600	69.960	66.684	909,972
2024-04-01	70.140	71.660	70.140	71.590	68.238	734,500
2024-03-29	69.300	70.390	68.880	70.390	67.094	452,350
2024-03-28	68.140	70.580	67.900	69.380	66.132	1,157,590
2024-03-27	70.000	70.440	67.690	67.840	64.664	749,100
2024-03-26	71.500	71.720	69.500	70.210	66.923	1,016,738
2024-03-25	73.010	73.240	71.110	71.270	67.933	1,030,082
2024-03-22	73.480	73.850	71.630	73.020	69.601	1,537,211
2024-03-21	74.280	74.600	72.220	73.320	69.887	1,368,996
2024-03-20	74.400	74.670	73.270	74.280	70.802	807,277
2024-03-19	74.400	75.120	73.250	74.230	70.755	1,432,291
2024-03-18	72.830	74.550	71.520	74.390	70.907	1,401,499
2024-03-15	72.620	73.300	71.510	72.820	69.411	1,069,300
2024-03-14	74.480	74.670	71.530	72.380	68.991	1,367,077
2024-03-13	74.030	76.170	72.900	74.480	70.993	1,624,641
2024-03-12	72.580	74.400	72.160	74.020	70.554	2,010,508
2024-03-11	71.370	73.080	71.160	72.570	69.172	1,538,438
2024-03-08	70.010	72.310	69.040	71.570	68.219	1,073,010
2024-03-07	73.000	73.000	70.170	70.170	66.885	982,676
2024-03-06	72.000	74.500	71.210	72.420	69.029	1,393,922
2024-03-05	71.160	75.490	70.920	73.420	69.982	2,173,364
2024-03-04	72.000	72.240	70.200	71.350	68.009	1,070,641
2024-03-01	70.660	72.450	70.290	72.010	68.638	1,346,602
2024-02-29	67.300	70.200	67.010	70.180	66.894	1,200,572
2024-02-28	71.720	72.920	67.880	67.880	64.702	2,186,217
2024-02-27	69.180	71.770	68.720	71.720	68.362	1,226,989
2024-02-26	69.550	70.900	68.570	69.700	66.437	1,150,101
2024-02-23	67.610	69.200	66.500	69.100	65.865	1,200,322
2024-02-22	66.810	67.880	66.330	67.360	64.206	1,012,542
2024-02-21	65.010	69.350	64.800	66.960	63.825	1,314,331
2024-02-20	65.100	65.900	64.360	65.700	62.624	818,800
2024-02-19	66.600	66.950	64.590	65.430	62.367	1,369,050
2024-02-08	63.880	66.990	63.780	66.000	62.910	1,760,766
2024-02-07	60.600	65.770	60.130	63.880	60.889	2,129,533
2024-02-06	55.770	61.050	54.450	60.600	57.763	1,579,600
2024-02-05	57.790	58.350	53.100	56.140	53.512	1,686,513
2024-02-02	61.240	62.110	56.030	58.050	55.332	1,266,869
2024-02-01	61.220	63.000	60.150	61.280	58.411	1,181,190
2024-01-31	64.390	64.850	61.210	61.220	58.354	1,171,925
2024-01-30	65.600	66.500	64.300	64.400	61.385	760,148
2024-01-29	68.130	68.350	65.810	66.050	62.958	914,767
2024-01-26	70.390	70.690	67.660	67.660	64.492	1,160,119
2024-01-25	68.010	71.400	67.250	70.390	67.094	1,489,407
2024-01-24	68.500	68.760	65.290	68.160	64.969	1,156,804

← NewerPage 11 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.