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
2023-04-28	116.51	116.89	105.10	107.49	101.90	2,816,180
2023-04-27	111.00	113.99	110.01	113.20	107.31	1,324,723
2023-04-26	107.68	112.50	106.50	110.70	104.94	1,914,993
2023-04-25	111.36	114.78	107.13	107.68	102.08	1,433,755
2023-04-24	112.49	114.60	110.00	111.89	106.07	848,123
2023-04-21	113.75	116.78	112.01	113.05	107.17	1,638,620
2023-04-20	116.00	116.21	112.55	113.82	107.90	641,400
2023-04-19	118.00	118.68	115.61	116.40	110.34	477,600
2023-04-18	116.61	119.80	115.88	117.50	111.39	608,736
2023-04-17	116.44	118.50	115.47	116.88	110.80	573,402
2023-04-14	111.60	117.21	111.60	116.45	110.39	1,142,100
2023-04-13	113.01	113.62	111.59	112.00	106.17	516,200
2023-04-12	114.60	116.38	112.66	113.53	107.62	621,366
2023-04-11	116.23	116.90	113.50	114.55	108.59	455,951
2023-04-10	115.80	116.88	114.81	116.23	110.18	502,467
2023-04-07	116.39	117.40	113.98	115.58	109.57	803,800
2023-04-06	113.10	116.49	112.64	116.40	110.34	1,289,366
2023-04-04	117.39	117.42	111.56	113.19	107.30	1,488,912
2023-04-03	118.20	119.20	117.13	117.73	111.61	768,500
2023-03-31	118.85	119.48	117.20	118.00	111.86	553,919
2023-03-30	118.91	119.57	117.68	119.01	112.82	422,299
2023-03-29	117.50	118.79	117.00	118.05	111.91	709,070
2023-03-28	122.44	122.78	117.50	117.86	111.73	929,748
2023-03-27	123.64	123.91	121.00	121.68	115.35	484,088
2023-03-24	126.21	126.21	122.50	123.50	117.08	645,359
2023-03-23	126.99	126.99	124.98	126.41	119.83	479,263
2023-03-22	124.98	127.37	124.46	126.99	120.38	491,061
2023-03-21	123.90	126.50	123.90	125.42	118.90	641,239
2023-03-20	122.97	124.96	121.25	123.61	117.18	604,436
2023-03-17	120.99	123.57	120.50	123.57	117.14	794,318
2023-03-16	124.14	124.49	120.00	120.77	114.49	963,286
2023-03-15	126.00	127.45	123.63	124.14	117.68	955,184
2023-03-14	126.59	127.51	124.50	125.50	118.97	776,291
2023-03-13	128.00	129.26	126.01	126.50	119.92	721,677
2023-03-10	130.72	131.41	126.80	128.73	122.03	874,000
2023-03-09	132.49	133.40	130.37	131.50	124.66	686,316
2023-03-08	132.69	134.50	132.00	132.30	125.42	809,482
2023-03-07	137.52	137.90	132.60	132.70	125.80	958,700
2023-03-06	139.99	142.35	137.00	137.38	130.23	1,007,940
2023-03-03	136.95	139.30	136.31	138.82	131.60	894,200
2023-03-02	137.88	138.80	137.15	137.43	130.28	555,855
2023-03-01	137.68	138.38	134.90	138.16	130.97	758,002
2023-02-28	136.10	137.97	136.10	137.87	130.70	454,983
2023-02-27	136.66	138.18	134.08	137.00	129.87	995,484
2023-02-24	135.30	138.83	134.60	137.00	129.87	1,052,153
2023-02-23	134.50	135.70	134.11	135.48	128.43	671,279
2023-02-22	134.20	135.59	133.70	134.90	127.88	357,249
2023-02-21	133.39	135.31	132.40	134.70	127.69	786,513
2023-02-20	132.30	133.36	131.50	133.36	126.42	709,219
2023-02-17	133.00	134.33	131.40	133.05	126.13	562,089
2023-02-16	136.98	137.20	132.02	133.01	126.09	955,257
2023-02-15	139.74	139.74	136.06	137.23	130.09	890,692
2023-02-14	140.83	141.98	137.98	139.00	131.77	781,472
2023-02-13	140.68	142.66	140.16	141.55	134.19	662,105
2023-02-10	143.30	144.58	140.30	140.82	133.49	718,396
2023-02-09	136.38	144.30	135.33	144.14	136.64	2,053,726
2023-02-08	139.53	139.53	135.99	136.38	129.29	696,307
2023-02-07	141.00	141.20	137.00	139.52	132.26	1,198,723
2023-02-06	139.36	142.00	138.20	141.69	134.32	1,279,618
2023-02-03	137.56	140.49	136.50	139.60	132.34	1,376,502

← NewerPage 15 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.