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
2025-07-23	77.970	78.200	75.230	75.620	74.408	2,256,067
2025-07-22	78.000	80.970	77.310	77.730	76.485	2,390,100
2025-07-21	77.140	78.690	77.140	77.770	76.524	1,705,329
2025-07-18	81.800	81.800	77.500	77.770	76.524	4,583,437
2025-07-17	77.130	80.820	76.600	80.530	79.240	2,855,920
2025-07-16	77.860	77.990	76.000	77.130	75.894	1,855,424
2025-07-15	77.660	78.600	77.100	77.540	76.298	1,911,445
2025-07-14	77.060	78.200	76.600	77.480	76.239	2,158,260
2025-07-11	76.490	78.480	76.490	77.400	76.160	2,438,800
2025-07-10	77.000	77.420	76.470	77.110	75.874	1,780,400
2025-07-09	78.200	79.730	76.700	77.900	76.652	3,261,494
2025-07-08	78.520	79.500	78.020	79.050	77.783	2,659,920
2025-07-07	81.110	81.180	78.400	79.000	77.734	3,606,325
2025-07-04	81.700	82.380	80.000	80.600	79.309	2,702,188
2025-07-03	80.100	82.990	79.130	81.700	80.391	3,971,244
2025-07-02	77.510	83.700	77.510	80.090	78.807	7,496,842
2025-07-01	77.990	78.680	75.000	78.240	76.986	5,584,002
2025-06-30	72.620	78.990	72.000	77.900	76.652	8,602,971
2025-06-27	70.390	72.160	70.110	71.810	70.659	3,907,772
2025-06-26	67.980	71.980	67.980	69.880	68.760	4,857,420
2025-06-25	67.770	69.120	67.200	68.420	67.324	3,029,640
2025-06-24	64.880	68.500	64.530	67.620	66.537	3,976,348
2025-06-23	63.550	65.800	63.190	65.290	64.244	2,859,273
2025-06-20	65.100	65.600	63.360	63.600	62.581	3,621,400
2025-06-19	68.500	70.180	64.810	65.160	64.116	5,333,968
2025-06-18	68.790	69.480	68.100	68.850	67.747	3,678,100
2025-06-17	65.350	69.700	65.080	69.480	68.367	6,280,870
2025-06-16	65.000	66.500	64.500	65.350	64.303	3,569,231
2025-06-13	66.500	67.960	64.500	65.850	64.795	6,984,933
2025-06-12	68.500	69.930	66.590	67.000	65.926	4,635,029
2025-06-11	66.790	68.100	65.150	67.820	66.733	4,091,600
2025-06-10	63.420	69.090	63.420	66.720	65.651	6,619,724
2025-06-09	64.600	64.860	62.660	63.950	62.671	3,787,466
2025-06-06	61.310	64.600	61.310	64.160	62.877	6,693,982
2025-06-05	60.600	62.500	60.590	61.300	60.074	3,533,700
2025-06-04	60.210	62.000	59.600	60.690	59.477	3,735,925
2025-06-03	58.890	60.070	58.580	59.800	58.604	2,807,666
2025-05-30	59.160	60.180	58.880	59.250	58.065	3,683,525
2025-05-29	58.150	59.660	57.930	59.200	58.016	3,621,325
2025-05-28	56.500	62.000	56.310	59.020	57.840	6,071,399
2025-05-27	55.680	57.920	54.600	56.710	55.576	3,146,672
2025-05-26	54.660	56.260	54.120	55.700	54.586	2,024,772
2025-05-23	55.240	55.800	54.420	54.420	53.332	1,408,300
2025-05-22	55.560	56.360	54.810	54.950	53.851	1,382,000
2025-05-21	56.260	56.540	55.550	55.870	54.753	1,579,120
2025-05-20	55.330	56.630	54.670	56.490	55.361	2,281,618
2025-05-19	55.040	55.490	54.120	55.340	54.234	1,518,207
2025-05-16	55.030	55.970	54.800	54.870	53.773	1,756,578
2025-05-15	55.850	56.450	55.050	55.240	54.136	1,635,000
2025-05-14	56.500	57.250	55.710	55.950	54.831	2,116,730
2025-05-13	58.400	58.480	56.400	56.500	55.370	2,637,442
2025-05-12	56.920	58.800	56.300	58.120	56.958	3,442,032
2025-05-09	59.300	59.460	58.000	58.410	57.242	1,769,501
2025-05-08	58.000	59.470	57.890	59.280	58.095	2,669,700
2025-05-07	57.300	59.920	56.400	58.870	57.693	4,428,831
2025-05-06	55.840	56.520	55.410	56.370	55.243	2,265,125
2025-04-30	54.710	55.680	54.700	55.380	54.273	1,224,300
2025-04-29	53.600	55.280	53.360	54.920	53.822	1,501,100
2025-04-28	55.090	55.800	53.540	53.590	52.519	1,158,220
2025-04-25	54.920	55.500	54.540	55.020	53.920	873,100

← NewerPage 6 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.