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
2023-02-02	140.00	140.60	137.41	138.10	130.92	1,332,372
2023-02-01	137.51	141.24	136.80	139.90	132.62	1,329,159
2023-01-31	135.00	137.96	133.68	137.80	130.63	1,490,217
2023-01-30	133.32	137.99	132.80	135.67	128.61	2,396,988
2023-01-20	131.86	132.63	131.00	131.87	125.01	896,810
2023-01-19	130.46	132.17	128.52	131.85	124.99	1,399,155
2023-01-18	131.60	131.80	129.10	130.45	123.66	1,054,183
2023-01-17	130.81	133.99	129.63	131.60	124.75	1,198,635
2023-01-16	132.50	134.88	130.05	131.16	124.34	1,536,464
2023-01-13	135.80	135.88	130.45	131.99	125.12	1,378,105
2023-01-12	139.20	142.84	134.50	135.12	128.09	1,192,100
2023-01-11	137.28	139.05	136.33	137.80	130.63	936,982
2023-01-10	138.54	138.98	134.66	136.80	129.68	1,136,387
2023-01-09	142.50	143.68	136.42	137.97	130.79	1,664,738
2023-01-06	143.99	144.58	141.83	142.27	134.87	705,984
2023-01-05	139.50	144.57	138.01	143.99	136.50	1,276,029
2023-01-04	139.27	140.50	137.00	139.76	132.49	980,249
2023-01-03	134.00	143.12	134.00	139.14	131.90	2,579,938
2022-12-30	134.86	135.43	132.75	132.90	125.99	775,900
2022-12-29	130.55	137.84	130.36	134.60	127.60	1,343,090
2022-12-28	133.80	134.49	131.03	131.44	124.60	595,111
2022-12-27	128.98	134.20	128.52	133.60	126.65	1,443,990
2022-12-26	124.16	130.31	123.37	129.59	122.85	1,438,050
2022-12-23	124.60	125.60	120.22	123.33	116.91	1,307,415
2022-12-22	127.32	127.81	124.13	125.36	118.84	982,541
2022-12-21	131.00	133.50	125.70	127.00	120.39	1,350,922
2022-12-20	126.79	132.39	126.50	131.38	124.55	1,428,753
2022-12-19	125.10	128.38	125.00	126.70	120.11	863,842
2022-12-16	127.90	129.60	125.00	125.10	118.59	984,544
2022-12-15	128.07	129.50	127.04	128.86	122.16	428,381
2022-12-14	128.89	130.83	127.59	128.09	121.43	577,855
2022-12-13	131.00	131.29	128.10	128.71	122.01	953,698
2022-12-12	127.10	132.60	126.06	131.29	124.46	1,446,107
2022-12-09	128.07	129.25	126.41	127.50	120.87	854,485
2022-12-08	129.03	131.20	127.94	128.27	121.60	832,717
2022-12-07	129.00	131.80	128.50	129.51	122.77	1,047,568
2022-12-06	128.89	131.31	126.27	130.78	123.98	1,486,815
2022-12-05	133.19	135.00	126.06	128.50	121.82	2,605,259
2022-12-02	136.50	138.50	131.50	132.58	125.68	1,209,817
2022-12-01	136.00	139.48	135.38	135.97	128.90	1,253,206
2022-11-30	134.28	136.68	132.51	135.36	128.32	906,349
2022-11-29	133.90	135.95	133.03	134.32	127.33	945,135
2022-11-28	134.00	136.60	132.28	133.90	126.93	992,028
2022-11-25	138.18	138.99	135.89	136.19	129.11	780,305
2022-11-24	140.89	143.28	137.80	138.02	130.84	1,158,450
2022-11-23	142.67	142.98	137.00	141.18	133.84	1,525,117
2022-11-22	146.22	146.80	141.72	143.15	135.70	1,212,289
2022-11-21	141.55	148.06	140.12	146.80	139.16	1,250,309
2022-11-18	145.18	145.60	141.20	142.00	134.61	895,615
2022-11-17	148.00	148.00	142.10	145.66	138.08	1,477,076
2022-11-16	146.70	152.99	146.65	149.38	141.61	1,629,597
2022-11-15	146.22	149.47	143.30	148.01	140.31	1,236,034
2022-11-14	145.50	147.99	142.00	146.95	139.31	1,311,690
2022-11-11	148.00	148.01	141.67	145.43	137.86	1,229,945
2022-11-10	147.01	148.56	144.15	145.01	137.47	1,112,394
2022-11-09	152.71	155.80	148.88	148.89	141.14	1,502,510
2022-11-08	145.77	151.57	144.00	149.97	142.17	1,959,178
2022-11-07	156.10	157.94	143.85	145.83	138.24	2,913,783
2022-11-04	153.72	157.49	153.72	155.55	147.46	1,458,644
2022-11-03	154.95	160.03	153.65	154.36	146.33	1,593,809

← NewerPage 16 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.