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
2025-01-21	51.560	51.910	50.790	51.380	50.353	785,289
2025-01-20	50.760	52.030	50.760	51.350	50.323	961,355
2025-01-17	50.170	51.120	49.900	50.660	49.647	754,600
2025-01-16	50.500	51.150	49.900	50.180	49.177	824,900
2025-01-15	50.900	50.950	50.030	50.170	49.167	765,000
2025-01-14	49.700	51.140	49.150	50.900	49.882	1,180,600
2025-01-13	49.620	50.300	48.870	49.470	48.481	1,043,732
2025-01-10	52.450	54.530	49.750	49.900	48.902	2,229,838
2025-01-09	50.780	53.100	50.720	52.810	51.754	1,954,800
2025-01-08	51.840	51.840	49.860	51.030	50.010	1,007,906
2025-01-07	51.660	51.850	50.560	51.510	50.480	1,045,156
2025-01-06	51.690	52.490	51.150	51.670	50.637	942,900
2025-01-03	51.520	52.260	51.150	51.910	50.872	1,156,000
2025-01-02	53.570	53.650	50.970	51.410	50.382	1,195,800
2024-12-31	55.350	55.460	53.760	53.760	52.685	813,600
2024-12-30	56.050	56.400	55.120	55.310	54.204	805,000
2024-12-27	56.000	56.760	55.590	56.040	54.920	1,222,100
2024-12-26	55.100	56.100	55.100	55.520	54.410	787,615
2024-12-25	56.000	56.000	54.820	55.100	53.998	853,200
2024-12-24	57.130	57.550	55.550	55.950	54.831	1,530,500
2024-12-23	57.210	58.670	55.380	56.880	55.743	2,182,443
2024-12-20	57.500	58.410	56.660	57.500	56.350	2,217,177
2024-12-19	56.000	57.630	55.700	57.560	56.409	1,583,743
2024-12-18	55.440	56.980	55.090	56.550	55.419	1,251,492
2024-12-17	56.020	56.440	55.070	55.270	54.165	937,437
2024-12-16	56.480	56.690	55.600	56.040	54.920	863,016
2024-12-13	57.750	57.810	56.360	56.360	55.233	1,343,700
2024-12-12	57.790	58.380	57.310	58.010	56.850	1,140,244
2024-12-11	58.000	58.280	57.360	57.530	56.380	879,409
2024-12-10	59.300	59.750	57.880	58.050	56.889	1,483,922
2024-12-09	58.470	58.740	57.500	58.000	56.840	938,284
2024-12-06	57.570	59.330	57.250	58.770	57.595	1,220,200
2024-12-05	57.680	58.160	57.200	57.510	56.360	779,200
2024-12-04	58.550	59.970	57.400	57.810	56.654	1,251,300
2024-12-03	59.000	59.970	58.170	58.550	57.379	1,624,635
2024-12-02	57.150	59.200	57.020	59.150	57.967	1,379,329
2024-11-29	56.610	58.240	56.060	57.200	56.056	970,294
2024-11-28	57.170	57.630	56.550	56.610	55.478	703,419
2024-11-27	54.970	57.190	54.320	57.170	56.027	1,121,307
2024-11-26	55.700	55.970	54.860	55.020	53.920	606,098
2024-11-25	56.000	56.280	54.790	55.550	54.439	871,347
2024-11-22	57.910	58.120	55.810	55.830	54.714	1,429,643
2024-11-21	58.080	58.600	57.630	57.990	56.831	810,693
2024-11-20	58.230	58.740	57.660	58.480	57.311	1,086,800
2024-11-19	57.180	58.480	56.800	58.440	57.272	996,854
2024-11-18	58.310	58.600	56.560	56.990	55.851	1,344,097
2024-11-15	60.620	60.870	58.140	58.360	57.193	1,815,197
2024-11-14	62.000	62.000	60.220	60.620	59.408	1,289,494
2024-11-13	62.260	63.300	61.000	62.000	60.760	2,046,987
2024-11-12	64.410	65.000	61.800	62.440	61.192	3,411,844
2024-11-11	63.440	64.390	62.190	64.330	63.044	4,853,044
2024-11-08	59.810	63.490	59.150	62.910	61.652	4,631,474
2024-11-07	58.800	59.450	57.710	59.400	58.212	1,753,400
2024-11-06	60.980	61.240	58.450	58.790	57.615	2,217,400
2024-11-05	57.150	60.400	57.150	59.550	58.359	2,268,600
2024-11-04	55.670	57.190	55.660	56.870	55.733	925,500
2024-11-01	57.850	58.130	55.370	55.670	54.557	1,742,700
2024-10-31	57.500	58.260	56.600	58.110	56.948	1,496,374
2024-10-30	56.900	58.420	56.730	57.200	56.056	1,154,674
2024-10-29	59.500	60.090	57.570	57.760	56.605	1,474,500

← NewerPage 8 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.