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
2024-01-23	67.550	68.690	66.220	67.970	64.788	1,215,798
2024-01-22	70.080	72.180	67.000	67.770	64.597	1,617,507
2024-01-19	70.400	70.730	68.000	69.920	66.646	1,516,900
2024-01-18	71.970	72.350	68.980	70.400	67.104	2,378,830
2024-01-17	74.500	74.780	72.150	72.330	68.944	861,113
2024-01-16	75.880	76.180	73.480	74.870	71.365	1,086,582
2024-01-15	79.300	79.540	75.380	75.910	72.356	1,578,193
2024-01-12	79.970	80.230	79.020	79.300	75.587	649,500
2024-01-11	78.660	80.480	78.040	80.130	76.378	1,122,868
2024-01-10	80.010	80.460	78.400	78.650	74.968	734,631
2024-01-09	82.300	83.240	79.640	80.490	76.721	1,454,972
2024-01-08	83.410	84.690	82.210	82.300	78.447	1,063,139
2024-01-05	90.990	91.000	83.630	84.100	80.162	2,242,300
2024-01-04	91.620	93.300	90.610	91.030	86.768	685,289
2024-01-03	93.550	93.550	90.880	91.720	87.426	1,101,481
2024-01-02	91.600	96.200	91.000	93.650	89.265	2,349,974
2023-12-29	91.860	92.450	90.500	91.200	86.930	1,006,965
2023-12-28	89.800	92.840	89.200	91.850	87.550	1,145,840
2023-12-27	91.000	91.000	88.300	89.950	85.739	1,220,636
2023-12-26	93.000	93.020	89.770	91.110	86.844	1,230,695
2023-12-25	89.600	95.660	89.600	92.580	88.245	3,047,168
2023-12-22	83.540	90.300	83.540	88.100	83.975	2,146,430
2023-12-21	83.630	84.870	81.600	83.450	79.543	682,292
2023-12-20	85.580	85.960	83.560	83.660	79.743	442,716
2023-12-19	85.540	86.690	84.760	85.450	81.449	549,390
2023-12-18	88.200	88.200	85.320	85.540	81.535	943,969
2023-12-15	90.120	91.100	87.600	88.200	84.070	859,626
2023-12-14	92.000	93.200	90.200	90.740	86.492	627,536
2023-12-13	93.060	94.190	92.000	92.220	87.902	498,700
2023-12-12	93.010	95.200	92.780	93.080	88.722	894,467
2023-12-11	91.590	94.300	89.000	93.830	89.437	1,468,067
2023-12-08	93.900	94.870	91.000	91.700	87.407	1,219,103
2023-12-07	94.280	94.950	93.380	94.100	89.694	507,400
2023-12-06	94.720	97.440	93.950	94.280	89.866	1,015,335
2023-12-05	94.650	95.260	93.210	94.840	90.400	864,276
2023-12-04	92.700	96.350	91.880	94.700	90.266	1,215,895
2023-12-01	92.250	93.480	91.770	92.720	88.379	555,108
2023-11-30	93.020	94.160	92.000	92.900	88.550	621,487
2023-11-29	94.780	95.960	92.920	94.520	90.095	863,652
2023-11-28	95.590	97.200	93.710	94.210	89.799	1,152,946
2023-11-27	93.820	96.470	92.200	95.590	91.114	1,740,928
2023-11-24	97.710	98.000	93.710	94.580	90.152	2,158,753
2023-11-23	97.000	99.470	96.150	98.010	93.421	2,495,401
2023-11-22	92.770	98.990	92.770	97.800	93.221	3,905,205
2023-11-21	92.470	98.000	91.000	93.990	89.589	3,949,840
2023-11-20	86.300	91.870	85.050	91.800	87.502	2,272,800
2023-11-17	84.640	86.600	84.130	86.300	82.259	756,562
2023-11-16	85.990	85.990	84.490	84.640	80.677	522,600
2023-11-15	86.310	86.600	84.860	85.920	81.897	712,047
2023-11-14	85.080	86.880	84.550	85.770	81.754	994,975
2023-11-13	82.880	86.280	82.440	85.570	81.564	1,116,200
2023-11-10	82.910	83.240	81.700	82.800	78.923	377,131
2023-11-09	83.200	83.750	82.530	82.910	79.028	558,300
2023-11-08	83.590	84.230	82.700	83.270	79.371	527,550
2023-11-07	84.150	84.430	83.200	83.600	79.686	797,001
2023-11-06	83.400	84.370	82.050	84.250	80.305	1,019,553
2023-11-03	80.820	83.110	80.020	82.720	78.847	724,404
2023-11-02	82.790	83.150	80.730	80.820	77.036	778,338
2023-11-01	83.400	84.440	82.590	82.750	78.876	733,290
2023-10-31	84.250	84.250	81.250	83.370	79.467	1,483,309

← NewerPage 12 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.