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
2025-04-24	55.900	55.900	54.410	55.000	53.900	1,169,500
2025-04-23	56.190	56.280	55.600	55.770	54.655	1,061,100
2025-04-22	55.030	57.210	54.750	56.000	54.880	1,666,436
2025-04-21	54.000	55.280	53.530	55.150	54.047	1,205,080
2025-04-18	54.160	54.490	53.500	53.790	52.715	879,352
2025-04-17	53.320	55.880	53.290	54.430	53.342	2,076,210
2025-04-16	54.350	54.950	53.240	53.550	52.479	1,403,200
2025-04-15	54.880	54.880	53.620	53.980	52.901	1,144,800
2025-04-14	55.060	55.490	54.650	54.780	53.685	1,546,531
2025-04-11	55.000	55.670	54.400	55.030	53.930	1,827,200
2025-04-10	55.500	55.800	54.230	54.960	53.861	2,212,129
2025-04-09	51.560	55.080	50.750	54.510	53.420	3,020,348
2025-04-08	51.410	52.920	51.360	52.130	51.088	2,729,448
2025-04-07	54.200	54.500	50.630	50.630	49.618	3,331,224
2025-04-03	56.060	57.700	55.900	56.260	55.135	1,469,222
2025-04-02	57.310	57.970	56.720	56.950	55.811	1,265,100
2025-04-01	56.880	58.300	56.880	57.690	56.537	1,465,500
2025-03-31	57.890	58.300	56.630	56.840	55.704	1,868,800
2025-03-28	58.000	58.910	57.650	58.380	57.213	1,420,220
2025-03-27	58.500	58.950	56.800	58.080	56.919	2,255,400
2025-03-26	59.820	60.100	58.510	58.730	57.556	2,796,699
2025-03-25	58.920	60.800	58.730	60.060	58.859	3,640,600
2025-03-24	61.480	61.570	57.970	59.040	57.860	4,985,980
2025-03-21	60.330	64.970	60.000	61.790	60.555	6,622,800
2025-03-20	58.550	61.530	58.080	60.750	59.535	3,857,798
2025-03-19	58.950	59.340	58.100	58.380	57.213	2,265,316
2025-03-18	59.000	60.950	58.360	59.300	58.114	3,611,200
2025-03-17	59.820	60.090	58.340	59.100	57.918	3,947,779
2025-03-14	56.670	59.680	55.580	58.800	57.624	5,138,258
2025-03-13	56.730	56.880	55.210	56.130	55.008	2,504,200
2025-03-12	55.550	56.970	55.550	56.470	55.341	2,883,500
2025-03-11	54.000	55.700	53.600	55.490	54.381	2,661,259
2025-03-10	53.630	55.500	53.590	54.430	53.342	2,383,026
2025-03-07	52.460	55.050	52.310	53.610	52.538	3,063,959
2025-03-06	52.900	52.990	52.050	52.700	51.646	1,534,694
2025-03-05	52.200	52.700	51.800	52.370	51.323	1,375,644
2025-03-04	50.710	52.720	50.710	52.190	51.147	2,057,607
2025-03-03	50.300	51.260	50.150	50.630	49.618	1,081,900
2025-02-28	51.120	51.580	50.050	50.340	49.334	1,278,700
2025-02-27	52.050	52.050	50.600	51.390	50.363	1,647,312
2025-02-26	51.590	52.350	51.200	52.020	50.980	1,482,052
2025-02-25	51.580	52.000	51.270	51.450	50.421	1,009,498
2025-02-24	52.390	52.530	51.700	52.050	51.009	1,288,900
2025-02-21	52.050	52.500	51.560	52.390	51.343	1,645,900
2025-02-20	51.720	52.560	51.540	52.220	51.176	1,903,600
2025-02-19	51.420	52.300	51.380	51.890	50.853	1,207,400
2025-02-18	52.620	52.660	51.080	51.560	50.529	1,252,200
2025-02-17	52.890	53.170	52.100	52.350	51.303	1,449,800
2025-02-14	53.020	53.590	52.610	52.900	51.842	1,163,115
2025-02-13	54.150	54.400	52.960	53.020	51.960	1,411,115
2025-02-12	54.500	54.820	53.800	54.090	53.009	1,276,884
2025-02-11	52.830	55.540	52.020	54.620	53.528	3,340,615
2025-02-10	51.830	53.380	51.660	52.720	51.666	2,043,113
2025-02-07	51.910	52.510	51.410	51.820	50.784	1,918,413
2025-02-06	50.740	51.940	50.320	51.890	50.853	1,048,700
2025-02-05	51.390	51.670	50.710	50.810	49.794	748,600
2025-01-27	51.490	52.000	50.720	50.810	49.794	805,700
2025-01-24	50.890	51.600	50.660	51.500	50.470	861,477
2025-01-23	51.200	52.060	50.820	50.820	49.804	1,040,855
2025-01-22	51.010	51.340	50.550	50.810	49.794	792,522

← NewerPage 7 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.