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
2026-07-20	74.540	75.790	71.220	73.730	73.274	2,899,547
2026-07-17	77.850	78.450	73.300	73.730	73.274	2,542,076
2026-07-16	78.560	79.860	77.200	78.450	77.965	1,653,430
2026-07-15	79.980	81.500	79.000	79.100	78.611	2,223,903
2026-07-14	83.530	83.990	78.010	80.300	79.803	3,841,572
2026-07-13	93.300	94.000	84.870	84.870	84.345	4,144,660
2026-07-10	91.000	99.730	90.100	94.300	93.717	5,316,717
2026-07-09	89.200	91.400	85.510	91.000	90.437	3,048,884
2026-07-08	92.500	95.560	89.350	89.500	88.946	3,003,546
2026-07-07	98.750	100.38	92.750	92.800	92.226	3,039,745
2026-07-06	104.00	106.50	99.010	99.240	98.626	3,490,501
2026-07-03	96.000	104.15	96.000	102.40	101.77	5,001,485
2026-07-02	97.980	99.190	95.400	95.600	95.009	2,549,893
2026-07-01	96.750	100.58	96.090	99.200	98.586	3,663,842
2026-06-30	94.780	97.830	93.140	97.010	96.410	2,952,948
2026-06-29	94.580	95.230	92.050	93.400	92.822	2,862,409
2026-06-26	94.500	96.880	92.160	95.050	94.462	3,296,492
2026-06-25	97.200	98.870	94.360	95.360	94.770	3,283,700
2026-06-24	98.000	99.400	95.650	98.220	97.612	2,934,146
2026-06-23	98.190	100.85	96.800	99.790	99.173	3,720,317
2026-06-22	104.71	105.79	98.000	99.100	98.487	4,573,922
2026-06-18	102.30	106.69	100.17	104.91	104.26	4,488,509
2026-06-17	98.230	105.40	97.000	103.21	102.57	4,704,806
2026-06-16	98.880	99.880	96.880	97.970	97.364	4,400,191
2026-06-15	97.690	97.690	93.590	96.330	95.734	4,437,996
2026-06-12	96.010	101.88	95.070	98.500	97.891	4,292,770
2026-06-11	93.510	96.500	91.950	94.500	93.915	3,336,449
2026-06-10	95.000	97.900	93.200	94.720	94.134	3,159,482
2026-06-09	98.000	98.500	94.100	95.910	95.317	3,946,170
2026-06-08	101.00	104.80	97.900	97.980	97.374	4,879,906
2026-06-05	101.99	105.50	99.400	103.98	103.34	5,428,797
2026-06-04	97.000	100.50	96.780	99.370	98.755	2,939,529
2026-06-03	97.800	101.80	97.160	98.340	97.732	3,342,266
2026-06-02	99.630	100.15	95.350	97.770	97.165	3,205,665
2026-06-01	99.010	101.50	98.740	99.160	98.547	3,251,284
2026-05-29	108.50	108.82	99.600	99.990	99.371	5,745,282
2026-05-28	112.21	112.86	106.81	109.44	108.76	4,654,011
2026-05-27	115.88	116.99	108.00	110.17	109.49	5,952,829
2026-05-26	117.29	117.32	112.05	113.77	113.07	6,036,177
2026-05-25	121.20	123.86	117.38	119.75	119.01	6,893,448
2026-05-22	118.12	120.75	114.50	120.58	119.83	6,109,114
2026-05-21	120.29	124.99	117.59	118.11	117.38	7,749,853
2026-05-20	120.24	120.70	116.51	118.45	117.72	5,379,780
2026-05-19	122.46	125.00	119.55	121.00	120.25	8,798,649
2026-05-18	111.00	121.25	111.00	121.25	120.50	2,802,066
2026-05-15	113.29	114.44	108.88	110.23	109.55	4,261,888
2026-05-14	118.56	119.00	112.52	112.52	111.82	5,126,850
2026-05-13	117.00	119.88	116.05	118.55	117.82	3,842,257
2026-05-12	118.00	118.45	115.05	117.08	116.36	4,318,908
2026-05-11	117.99	120.25	114.80	118.45	117.72	6,603,804
2026-05-08	111.00	117.30	111.00	116.51	115.79	6,225,638
2026-05-07	111.81	114.30	110.52	112.42	111.72	5,997,368
2026-05-06	109.30	112.46	109.10	110.50	109.82	8,301,215
2026-04-30	100.00	106.77	99.910	106.77	106.11	5,314,787
2026-04-29	97.240	98.410	96.730	97.060	96.460	1,581,556
2026-04-28	100.20	100.20	96.450	97.900	97.016	2,435,848
2026-04-27	100.00	101.37	98.750	100.30	99.394	2,236,120
2026-04-24	101.78	102.81	99.640	100.36	99.454	2,603,685
2026-04-23	104.29	106.36	101.27	103.14	102.21	3,557,226
2026-04-22	102.00	104.79	100.80	104.29	103.35	3,141,435

← NewerPage 2 of 21 · 1,216 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.