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
2022-05-10	110.24	118.17	106.03	110.45	104.70	2,079,510
2022-05-09	105.77	110.00	104.30	109.20	103.52	1,311,750
2022-05-06	103.00	108.50	101.51	107.39	101.80	2,155,848
2022-05-05	103.08	110.38	98.500	105.70	100.20	2,847,704
2022-04-29	93.980	102.49	92.910	101.66	96.372	2,226,535
2022-04-28	94.220	96.700	90.270	94.090	89.195	1,538,030
2022-04-27	84.270	94.040	83.170	94.040	89.148	1,169,900
2022-04-26	87.800	90.000	84.500	85.490	81.043	1,242,800
2022-04-25	95.730	95.730	87.500	87.800	82.960	864,609
2022-04-22	97.320	99.990	95.380	96.960	91.615	935,200
2022-04-21	101.30	103.85	97.600	98.300	92.881	823,900
2022-04-20	102.73	104.40	101.00	101.30	95.715	1,187,800
2022-04-19	100.20	103.83	99.000	103.00	97.322	2,615,089
2022-04-18	92.430	99.870	91.000	99.750	94.251	2,205,899
2022-04-15	95.030	95.300	90.220	94.000	88.818	2,506,947
2022-04-14	98.960	100.44	94.300	95.940	90.651	1,631,658
2022-04-13	102.00	102.00	97.800	98.550	93.117	1,425,400
2022-04-12	103.10	104.50	99.750	102.53	96.877	1,630,277
2022-04-11	109.38	109.38	102.13	103.10	97.416	1,139,027
2022-04-08	109.16	111.49	107.20	109.52	103.48	882,050
2022-04-07	112.20	113.00	109.00	110.00	103.94	1,077,317
2022-04-06	121.99	121.99	110.63	112.67	106.46	2,372,100
2022-04-01	122.00	122.58	117.00	121.68	114.97	1,944,400
2022-03-31	126.00	127.66	119.55	121.74	115.03	1,934,300
2022-03-30	126.88	130.00	126.88	127.46	120.43	1,303,063
2022-03-29	126.33	132.00	125.67	126.80	119.81	1,347,700
2022-03-28	125.01	127.87	122.50	124.78	117.90	1,539,509
2022-03-25	129.99	134.99	128.15	129.88	122.72	1,266,099
2022-03-24	135.77	136.00	123.38	131.53	124.28	2,775,401
2022-03-23	137.58	138.56	133.80	136.98	129.43	1,235,804
2022-03-22	138.05	139.27	134.50	136.87	129.32	1,180,600
2022-03-21	140.50	144.72	135.80	138.03	130.42	1,736,200
2022-03-18	140.00	141.99	137.52	140.50	132.75	1,302,967
2022-03-17	143.00	145.92	138.00	141.18	133.40	2,122,343
2022-03-16	127.83	139.71	126.22	139.71	132.01	2,145,297
2022-03-15	129.88	131.98	126.81	127.01	120.01	1,014,400
2022-03-14	130.00	133.50	128.12	131.68	124.42	1,046,674
2022-03-11	128.00	133.00	126.21	132.88	125.55	1,708,701
2022-03-10	122.50	130.86	122.50	130.86	123.65	1,322,800
2022-03-09	121.56	122.80	114.50	118.96	112.40	1,506,200
2022-03-08	130.59	132.60	117.01	119.00	112.44	2,427,532
2022-03-07	135.00	135.10	123.00	129.81	122.65	2,204,633
2022-03-04	130.83	136.60	129.51	132.74	125.42	1,121,346
2022-03-03	134.36	134.50	128.26	131.70	124.44	1,311,483
2022-03-02	135.69	137.20	132.88	134.00	126.61	1,447,908
2022-03-01	130.50	137.27	129.12	136.55	129.02	2,555,910
2022-02-28	129.26	133.50	127.14	128.87	121.77	2,380,700
2022-02-25	130.13	130.88	124.80	129.73	122.58	1,489,700
2022-02-24	130.79	132.33	127.01	128.68	121.59	1,748,800
2022-02-23	124.34	132.15	121.10	131.10	123.87	2,082,409
2022-02-22	126.99	129.08	121.22	122.24	115.50	1,524,600
2022-02-21	127.26	132.68	126.63	127.75	120.71	1,569,613
2022-02-18	125.98	132.00	125.98	128.77	121.67	902,201
2022-02-17	126.87	128.75	124.69	127.75	120.71	717,499
2022-02-16	121.51	128.88	120.29	126.18	119.22	1,086,092
2022-02-15	113.48	123.89	113.00	123.40	116.60	1,312,899
2022-02-14	108.34	114.50	107.40	114.00	107.72	834,400
2022-02-11	113.28	114.20	109.09	109.21	103.19	1,098,209
2022-02-10	117.08	118.66	112.53	114.27	107.97	1,030,000
2022-02-09	116.80	118.50	111.31	117.80	111.31	1,284,400

← NewerPage 19 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.