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
2023-07-28	98.490	98.950	97.200	97.690	93.116	604,147
2023-07-27	99.600	100.80	98.400	98.490	93.879	588,654
2023-07-26	101.78	101.80	99.400	99.600	94.937	468,737
2023-07-25	100.70	101.51	99.750	101.51	96.757	539,172
2023-07-24	101.10	101.73	99.500	99.750	95.080	440,895
2023-07-21	101.81	101.81	100.21	101.09	96.357	329,999
2023-07-20	102.50	102.80	101.01	101.16	96.424	375,926
2023-07-19	103.68	103.68	101.50	102.06	97.282	475,775
2023-07-18	102.87	104.45	101.36	103.78	98.921	546,568
2023-07-17	102.92	103.78	102.01	102.60	97.796	366,089
2023-07-14	104.99	105.58	102.80	103.26	98.425	657,978
2023-07-13	104.67	106.82	104.20	104.71	99.807	485,100
2023-07-12	106.73	106.73	104.90	105.49	100.55	505,999
2023-07-11	106.50	107.78	105.51	106.76	101.76	422,268
2023-07-10	106.50	109.00	106.35	107.07	102.06	393,248
2023-07-07	108.00	108.55	106.01	107.24	102.22	620,725
2023-07-06	109.00	110.58	107.95	108.53	103.45	512,379
2023-07-05	109.44	110.70	108.40	109.30	104.18	750,506
2023-07-04	108.14	109.94	107.50	109.31	104.19	835,721
2023-07-03	108.97	109.88	106.75	108.00	102.94	1,008,797
2023-06-30	106.59	109.31	105.80	108.65	103.56	1,082,766
2023-06-29	104.76	107.82	104.08	106.69	101.69	1,280,853
2023-06-28	103.00	105.55	101.60	104.75	99.846	749,437
2023-06-27	103.47	104.47	101.61	103.10	98.273	886,466
2023-06-26	102.15	103.50	99.770	102.41	97.615	873,594
2023-06-21	103.95	104.18	101.09	102.86	98.044	1,266,207
2023-06-20	97.770	105.89	97.030	104.18	99.302	2,064,572
2023-06-19	98.640	99.810	96.450	97.500	92.935	1,013,401
2023-06-16	97.100	99.130	96.360	98.660	94.041	992,722
2023-06-15	94.510	97.470	93.260	97.080	92.535	891,826
2023-06-14	95.010	95.330	93.800	94.930	89.992	720,837
2023-06-13	95.360	95.750	94.260	95.180	90.229	765,570
2023-06-12	98.480	99.010	94.710	95.470	90.504	1,584,059
2023-06-09	97.000	100.51	96.500	98.480	93.357	1,750,651
2023-06-08	97.400	98.090	95.730	96.900	91.859	780,837
2023-06-07	99.090	99.400	96.700	97.690	92.608	728,936
2023-06-06	102.41	102.41	98.560	99.100	93.945	1,352,910
2023-06-05	104.98	104.98	101.81	102.10	96.789	1,209,382
2023-06-02	106.35	106.61	104.58	104.98	99.519	777,291
2023-06-01	104.96	107.87	104.16	106.61	101.06	761,719
2023-05-31	105.48	106.10	103.19	105.11	99.642	585,931
2023-05-30	107.01	107.04	102.50	104.94	99.481	918,875
2023-05-29	106.99	109.00	106.47	107.17	101.59	1,076,991
2023-05-26	106.01	107.21	105.30	105.54	100.05	504,371
2023-05-25	105.96	108.30	105.04	106.12	100.60	787,587
2023-05-24	106.78	107.80	105.56	105.85	100.34	594,805
2023-05-23	107.85	108.98	106.78	106.78	101.23	574,400
2023-05-22	107.94	109.96	107.18	108.20	102.57	765,371
2023-05-19	105.05	109.19	105.00	108.44	102.80	957,184
2023-05-18	106.60	107.90	105.51	105.92	100.41	799,788
2023-05-17	104.50	108.34	103.20	107.26	101.68	1,418,971
2023-05-16	103.77	104.49	101.85	103.89	98.485	713,335
2023-05-15	100.56	104.00	100.56	103.77	98.372	756,223
2023-05-12	103.00	103.18	100.75	100.85	95.604	599,263
2023-05-11	103.86	104.90	103.01	103.36	97.983	655,060
2023-05-10	103.00	105.23	101.41	103.38	98.002	908,818
2023-05-09	107.00	107.97	103.11	103.47	98.087	1,164,138
2023-05-08	106.45	108.80	106.45	107.60	102.00	1,228,700
2023-05-05	107.18	107.77	104.19	106.28	100.75	1,245,335
2023-05-04	107.80	111.68	106.00	108.15	102.52	1,929,702

← NewerPage 14 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.