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
2025-10-22	70.330	71.150	69.830	70.060	69.427	1,216,435
2025-10-21	70.340	72.000	70.130	70.620	69.982	1,729,250
2025-10-20	68.340	72.740	68.340	70.840	69.705	4,563,091
2025-10-17	71.540	72.300	67.600	67.800	66.714	3,646,580
2025-10-16	74.100	74.650	71.500	71.760	70.610	2,646,987
2025-10-15	74.990	75.600	72.670	74.260	73.070	2,455,468
2025-10-14	76.500	77.170	73.600	74.050	72.864	3,000,071
2025-10-13	72.520	76.000	72.520	75.680	74.467	3,448,100
2025-10-10	77.770	78.480	75.090	75.290	74.084	3,526,483
2025-10-09	74.000	77.550	73.150	76.950	75.717	5,436,990
2025-09-30	71.510	73.770	71.190	73.100	71.929	2,893,071
2025-09-29	72.300	72.300	70.510	71.530	70.384	2,239,800
2025-09-26	69.600	73.780	69.130	72.300	71.142	5,273,174
2025-09-25	70.980	71.080	69.360	69.470	68.357	2,162,701
2025-09-24	69.400	71.140	68.660	70.920	69.784	2,086,808
2025-09-23	70.160	71.320	68.620	69.560	68.445	2,430,409
2025-09-22	71.450	71.450	69.180	70.390	69.262	2,214,394
2025-09-19	70.500	72.470	70.480	71.240	70.099	1,973,309
2025-09-18	72.500	73.660	70.340	71.000	69.862	3,256,608
2025-09-17	72.500	72.600	71.660	72.590	71.427	1,658,400
2025-09-16	71.740	72.860	70.950	72.500	71.338	1,959,200
2025-09-15	72.220	72.490	71.220	71.720	70.571	2,254,380
2025-09-12	74.450	74.450	72.150	72.440	71.279	2,768,588
2025-09-11	73.080	74.400	71.380	74.090	72.903	3,985,080
2025-09-10	74.000	76.660	72.500	73.550	72.372	5,146,308
2025-09-09	71.380	74.500	70.880	72.880	71.712	3,932,398
2025-09-08	70.430	70.680	69.090	70.650	69.518	2,789,326
2025-09-05	70.070	70.500	69.010	70.430	69.302	1,903,278
2025-09-04	71.300	72.300	68.780	69.310	68.199	3,559,700
2025-09-03	75.840	76.180	71.080	71.300	70.158	4,560,384
2025-09-02	76.880	77.060	74.600	75.830	74.615	4,188,862
2025-09-01	74.930	77.660	74.500	76.880	75.648	4,952,980
2025-08-29	72.600	76.760	72.250	75.190	73.985	5,279,280
2025-08-28	71.010	73.590	70.660	72.600	71.437	3,645,238
2025-08-27	73.420	73.580	70.600	70.710	69.577	3,238,191
2025-08-26	75.210	75.210	72.970	73.180	72.007	3,378,600
2025-08-25	74.270	75.440	73.410	75.210	74.005	3,436,463
2025-08-22	73.470	74.400	72.900	74.210	73.021	2,051,429
2025-08-21	74.420	74.850	73.370	73.730	72.549	1,744,100
2025-08-20	74.260	74.880	73.240	74.400	73.208	2,016,026
2025-08-19	76.840	76.860	73.200	74.270	73.080	3,584,388
2025-08-18	71.970	76.370	71.710	75.930	74.713	4,479,100
2025-08-15	71.080	71.920	70.770	71.580	70.433	2,328,804
2025-08-14	72.990	72.990	70.800	71.000	69.862	2,505,300
2025-08-13	72.100	73.670	72.010	72.700	71.535	2,904,499
2025-08-12	76.080	77.620	71.600	72.060	70.905	4,580,600
2025-08-11	74.610	77.180	74.010	76.860	75.628	2,875,300
2025-08-08	74.000	75.000	73.670	73.900	72.716	1,565,200
2025-08-07	76.120	76.400	73.800	74.390	73.198	2,052,729
2025-08-06	75.000	76.790	75.000	76.400	75.176	1,903,750
2025-08-05	75.860	76.480	75.050	75.370	74.162	1,544,600
2025-08-04	73.030	77.970	73.000	75.860	74.645	3,724,387
2025-08-01	73.040	74.380	72.300	73.400	72.224	1,785,900
2025-07-31	73.000	74.180	72.860	73.240	72.066	1,619,433
2025-07-30	74.900	75.560	72.850	73.240	72.066	2,397,501
2025-07-29	76.450	76.450	73.180	74.550	73.356	3,207,620
2025-07-28	75.670	76.570	75.000	75.600	74.389	1,640,276
2025-07-25	76.400	76.640	75.500	75.600	74.389	1,362,000
2025-07-24	76.260	77.100	75.650	76.480	75.255	1,509,500
2025-07-23	77.970	78.200	75.230	75.620	74.408	2,256,067

← NewerPage 5 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.