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
2026-01-16	108.90	111.00	105.51	109.09	108.11	7,053,586
2026-01-15	107.40	110.77	105.76	107.31	106.34	7,042,451
2026-01-14	110.01	115.11	107.30	109.46	108.47	10,988,970
2026-01-13	122.00	122.50	113.76	113.76	112.73	9,952,536
2026-01-12	124.18	130.91	115.88	126.40	125.26	15,308,984
2026-01-09	118.00	124.96	114.01	119.70	118.62	15,494,135
2026-01-08	102.80	113.74	102.00	113.74	112.71	13,451,822
2026-01-07	101.31	105.54	98.580	103.40	102.47	9,167,801
2026-01-06	100.50	103.69	98.990	103.65	102.71	9,705,269
2026-01-05	105.62	108.18	101.12	102.81	101.88	10,059,552
2025-12-31	102.40	106.27	101.18	103.90	102.96	9,550,599
2025-12-30	107.03	108.90	101.12	102.00	101.08	12,839,268
2025-12-29	100.49	110.55	99.180	110.55	109.55	13,020,314
2025-12-26	100.00	105.50	98.440	100.50	99.593	14,428,267
2025-12-25	89.960	97.900	89.950	97.900	97.016	6,542,212
2025-12-24	82.830	89.530	82.310	89.000	88.196	9,741,058
2025-12-23	85.610	87.850	83.070	83.530	82.776	8,029,460
2025-12-22	86.830	88.380	85.060	85.610	84.837	7,168,372
2025-12-19	85.870	89.580	85.000	86.100	85.323	7,446,756
2025-12-18	83.580	87.180	83.580	84.270	83.509	7,885,220
2025-12-17	85.400	86.770	83.070	84.440	83.678	8,281,373
2025-12-16	90.360	90.380	85.020	87.080	86.294	10,044,269
2025-12-15	87.320	93.700	86.350	92.830	91.992	14,343,368
2025-12-12	79.260	87.150	79.260	87.150	86.363	12,187,579
2025-12-11	80.070	80.480	78.180	79.230	78.515	6,379,720
2025-12-10	75.550	79.480	75.540	78.800	78.089	7,367,450
2025-12-09	74.710	77.770	74.710	75.770	75.086	5,943,800
2025-12-08	76.000	77.480	74.990	75.250	74.571	8,029,511
2025-12-05	68.960	72.860	68.960	72.300	71.647	6,039,658
2025-12-04	68.310	70.120	68.220	69.300	68.674	2,932,979
2025-12-03	70.600	71.580	67.000	68.770	68.149	4,236,100
2025-12-02	69.000	72.480	68.950	71.000	70.359	4,220,400
2025-12-01	68.880	69.690	68.420	68.970	68.347	2,197,000
2025-11-28	68.470	69.160	67.900	69.040	68.417	1,808,700
2025-11-27	67.950	69.160	67.630	68.470	67.852	2,115,300
2025-11-26	69.300	69.300	67.440	67.890	67.277	2,024,900
2025-11-25	69.150	69.370	68.010	68.350	67.733	2,549,399
2025-11-24	66.640	68.920	66.270	68.800	68.179	3,150,400
2025-11-21	67.800	68.330	66.020	66.260	65.662	3,667,284
2025-11-20	69.500	69.500	68.380	68.710	68.090	2,026,404
2025-11-19	69.960	69.990	68.620	68.910	68.288	2,033,657
2025-11-18	70.850	70.850	69.000	69.790	69.160	2,349,239
2025-11-17	71.660	72.150	70.850	71.080	70.438	1,882,000
2025-11-14	73.010	73.500	71.630	71.660	71.013	1,994,700
2025-11-13	71.800	73.660	71.760	73.330	72.668	2,574,001
2025-11-12	73.880	74.400	70.800	71.790	71.142	3,653,300
2025-11-11	75.800	77.190	73.810	74.050	73.381	3,073,418
2025-11-10	74.640	76.800	74.350	76.060	75.373	6,001,450
2025-11-07	76.000	76.690	73.600	73.820	73.154	7,792,378
2025-11-06	71.000	75.430	71.000	75.430	74.749	10,855,037
2025-11-05	67.200	69.600	66.500	68.570	67.951	3,010,300
2025-11-04	69.080	69.480	67.140	67.520	66.910	2,520,850
2025-11-03	70.400	70.400	67.610	69.220	68.595	3,322,645
2025-10-31	70.760	71.400	69.800	69.870	69.239	2,644,000
2025-10-30	73.120	74.200	70.020	70.660	70.022	5,381,600
2025-10-29	74.920	76.460	74.630	74.920	74.244	2,672,600
2025-10-28	75.100	75.800	74.190	75.010	74.333	2,607,600
2025-10-27	73.550	75.750	72.900	75.070	74.392	3,592,858
2025-10-24	70.370	73.400	70.280	72.750	72.093	2,992,571
2025-10-23	69.830	70.080	67.880	69.970	69.338	1,803,500

← NewerPage 4 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.