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
2023-10-30	84.000	86.590	83.810	85.750	81.735	764,400
2023-10-27	82.100	84.880	81.390	84.370	80.420	679,698
2023-10-26	82.980	82.980	80.280	82.770	78.895	631,187
2023-10-25	82.000	83.900	81.500	82.570	78.704	700,262
2023-10-24	81.420	81.600	79.600	80.970	77.179	865,952
2023-10-23	82.980	83.190	80.270	80.620	76.845	941,408
2023-10-20	84.050	84.300	82.690	82.880	79.000	692,644
2023-10-19	85.200	86.590	83.930	84.050	80.115	580,192
2023-10-18	86.780	87.230	85.310	85.310	81.316	661,807
2023-10-17	88.940	88.940	85.610	86.790	82.726	1,010,000
2023-10-16	89.360	90.440	87.700	89.170	84.995	935,454
2023-10-13	91.890	91.890	88.480	89.780	85.576	1,105,606
2023-10-12	94.980	94.980	91.020	92.420	88.093	1,045,295
2023-10-11	97.040	97.100	94.250	94.530	90.104	745,504
2023-10-10	96.500	97.080	95.600	96.660	92.134	574,733
2023-10-09	96.190	96.680	95.230	96.260	91.753	527,702
2023-09-28	94.650	96.750	94.430	96.180	91.677	522,152
2023-09-27	94.020	95.420	93.710	94.400	89.980	357,489
2023-09-26	95.180	95.180	93.650	94.070	89.666	431,509
2023-09-25	97.000	97.000	94.900	95.000	90.552	372,857
2023-09-22	95.520	96.820	94.710	96.620	92.096	548,500
2023-09-21	96.280	97.190	95.610	95.820	91.334	427,335
2023-09-20	96.860	97.450	96.470	96.650	92.125	335,200
2023-09-19	98.700	99.000	96.540	97.260	92.706	451,785
2023-09-18	98.050	99.880	97.330	98.320	93.717	526,304
2023-09-15	98.060	98.980	97.210	98.530	93.917	504,935
2023-09-14	99.060	99.680	98.020	98.060	93.469	424,400
2023-09-13	100.80	100.80	98.250	99.230	94.584	555,100
2023-09-12	101.18	101.94	100.70	100.78	96.061	343,083
2023-09-11	102.49	102.86	100.50	101.63	96.872	806,012
2023-09-08	101.00	103.30	99.820	102.58	97.777	841,312
2023-09-07	102.21	103.30	100.88	101.08	96.347	738,643
2023-09-06	98.000	102.66	97.000	102.00	97.224	1,215,591
2023-09-05	98.200	99.180	97.650	98.260	93.659	598,700
2023-09-04	97.530	98.290	96.600	98.150	93.555	515,313
2023-09-01	97.390	97.930	96.340	97.580	93.011	504,513
2023-08-31	97.500	97.800	96.260	97.420	92.859	469,928
2023-08-30	97.740	98.550	96.600	97.470	92.906	629,038
2023-08-29	94.800	98.650	94.120	97.340	92.783	1,111,635
2023-08-28	100.00	101.23	94.500	94.510	90.085	1,099,872
2023-08-25	96.800	98.300	94.500	95.000	90.552	910,585
2023-08-24	96.230	98.370	95.040	98.000	93.412	783,222
2023-08-23	98.900	98.900	95.880	95.980	91.486	821,496
2023-08-22	99.310	101.65	96.770	99.530	94.870	987,533
2023-08-21	102.74	103.05	99.450	99.720	95.051	951,396
2023-08-18	101.62	106.57	100.99	102.74	97.930	1,646,201
2023-08-17	98.770	103.02	95.020	102.18	97.396	1,683,155
2023-08-16	97.250	100.33	97.000	99.000	94.365	1,663,759
2023-08-15	96.460	96.460	94.440	95.340	90.876	355,600
2023-08-14	95.200	95.980	94.010	95.690	91.210	431,035
2023-08-11	97.280	97.280	95.550	95.600	91.124	378,500
2023-08-10	95.680	98.000	95.680	96.790	92.258	472,094
2023-08-09	95.700	96.800	95.600	96.090	91.591	417,585
2023-08-08	97.110	97.300	95.610	96.080	91.582	469,140
2023-08-07	96.950	97.200	95.830	97.090	92.544	369,764
2023-08-04	97.500	98.000	96.560	96.950	92.411	393,500
2023-08-03	96.880	97.630	96.330	96.710	92.182	425,167
2023-08-02	98.400	98.950	96.830	96.900	92.363	574,060
2023-08-01	98.260	100.32	97.880	98.210	93.612	657,369
2023-07-31	97.610	99.210	97.500	98.220	93.621	585,320

← NewerPage 13 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.