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
2026-04-21	103.17	104.60	102.60	103.55	102.62	3,406,590
2026-04-20	102.00	105.48	101.30	103.67	102.73	4,908,400
2026-04-17	99.740	101.69	99.450	101.26	100.35	2,490,691
2026-04-16	100.44	101.36	99.160	100.66	99.751	2,819,734
2026-04-15	101.08	104.88	99.610	100.00	99.097	4,419,974
2026-04-14	96.330	99.600	95.000	99.550	98.651	3,506,507
2026-04-13	95.680	96.790	94.900	95.930	95.064	1,614,277
2026-04-10	97.050	98.890	96.360	96.390	95.520	1,922,400
2026-04-09	97.320	98.780	96.250	96.650	95.777	2,082,523
2026-04-08	94.070	99.780	93.610	99.330	98.433	3,958,573
2026-04-07	93.330	93.890	91.210	91.580	90.753	1,709,118
2026-04-03	95.650	95.760	92.520	93.350	92.507	1,794,918
2026-04-02	95.800	97.180	93.520	94.180	93.330	2,046,628
2026-04-01	98.600	99.350	95.580	96.160	95.292	3,168,693
2026-03-31	98.180	101.20	97.590	97.620	96.739	3,672,709
2026-03-30	92.600	98.620	92.600	98.150	97.264	3,821,023
2026-03-27	93.800	96.110	92.900	95.100	94.241	2,894,955
2026-03-26	97.200	98.670	94.790	96.810	95.936	4,432,022
2026-03-25	92.860	95.590	92.830	94.230	93.379	2,181,783
2026-03-24	94.360	94.360	89.390	92.080	91.249	2,612,692
2026-03-23	92.700	95.330	91.580	92.500	91.665	3,620,144
2026-03-20	98.500	99.250	94.350	94.550	93.696	2,704,126
2026-03-19	98.700	99.990	97.530	97.820	96.937	3,106,027
2026-03-18	98.880	101.63	96.280	101.10	100.19	4,806,940
2026-03-17	105.16	105.91	102.00	102.00	101.08	2,076,472
2026-03-16	105.44	106.00	102.50	105.19	104.24	2,245,763
2026-03-13	107.97	108.69	105.12	105.18	104.23	2,498,713
2026-03-12	108.98	110.59	106.73	109.15	108.16	2,750,800
2026-03-11	113.07	113.49	109.69	110.10	109.11	2,502,211
2026-03-10	110.80	114.30	110.25	112.42	111.41	2,557,317
2026-03-09	107.10	110.00	104.58	109.15	108.16	2,833,186
2026-03-06	107.48	112.34	106.50	110.03	109.04	3,535,129
2026-03-05	107.98	108.98	106.24	107.58	106.61	3,105,587
2026-03-04	99.370	106.63	99.000	105.62	104.67	4,562,104
2026-03-03	113.66	113.80	102.79	102.79	101.86	6,774,112
2026-03-02	114.91	118.38	113.57	114.21	113.18	5,385,231
2026-02-27	113.48	118.60	113.05	115.72	114.68	5,048,639
2026-02-26	111.35	115.38	109.08	114.43	113.40	5,400,934
2026-02-25	112.00	113.56	109.88	111.97	110.96	4,498,082
2026-02-24	111.15	112.23	108.80	112.00	110.99	3,694,572
2026-02-13	114.77	116.93	111.00	111.00	110.00	5,236,922
2026-02-12	112.90	117.37	112.60	116.38	115.33	4,934,699
2026-02-11	116.70	120.80	114.61	115.23	114.19	6,094,033
2026-02-10	120.40	120.40	115.00	117.38	116.32	6,063,983
2026-02-09	123.45	126.10	119.73	120.73	119.64	6,723,958
2026-02-06	124.00	126.68	116.72	120.17	119.09	9,537,556
2026-02-05	122.00	130.90	121.43	126.22	125.08	10,098,147
2026-02-04	128.00	129.28	122.83	124.90	123.77	11,660,646
2026-02-03	116.64	125.31	114.53	125.31	124.18	11,506,183
2026-02-02	112.00	119.97	112.00	113.92	112.89	10,722,223
2026-01-30	113.01	115.00	107.00	109.06	108.08	5,647,400
2026-01-29	116.00	120.97	114.00	114.30	113.27	6,883,044
2026-01-28	116.58	119.97	115.00	117.82	116.76	6,823,906
2026-01-27	110.15	119.87	110.00	117.29	116.23	8,633,238
2026-01-26	116.00	119.96	111.68	112.98	111.96	8,500,051
2026-01-23	112.18	117.88	109.70	116.60	115.55	10,104,801
2026-01-22	105.01	111.88	105.01	110.21	109.21	7,633,742
2026-01-21	106.89	109.50	105.14	105.47	104.52	6,572,594
2026-01-20	117.50	118.45	105.18	109.30	108.31	8,998,961
2026-01-19	110.70	118.57	109.36	116.34	115.29	9,308,066

← NewerPage 3 of 5 · 243 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.