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
2024-10-28	59.000	60.200	58.900	59.330	58.144	1,310,114
2024-10-25	58.200	59.300	57.900	58.900	57.722	1,161,600
2024-10-24	60.000	60.000	57.780	58.240	57.076	1,789,400
2024-10-23	59.210	61.670	59.160	60.310	59.104	2,760,600
2024-10-22	60.000	60.530	57.990	59.210	58.026	2,027,100
2024-10-21	59.840	61.200	59.040	60.550	59.339	3,482,101
2024-10-18	55.500	61.350	55.300	60.090	58.379	3,130,991
2024-10-17	56.200	57.450	56.200	56.310	54.707	1,070,300
2024-10-16	55.160	57.160	54.820	56.100	54.503	1,140,800
2024-10-15	56.290	57.780	55.070	55.800	54.211	1,499,322
2024-10-14	55.980	57.180	54.000	56.660	55.047	1,598,400
2024-10-11	57.690	58.370	54.050	54.800	53.240	1,816,236
2024-10-10	59.430	61.010	57.350	57.830	56.183	2,075,387
2024-10-09	61.230	63.510	59.000	59.700	58.000	3,635,031
2024-10-08	62.160	62.160	59.860	62.160	60.390	3,538,814
2024-09-30	53.110	56.510	53.110	56.510	54.901	2,103,746
2024-09-27	49.700	51.500	49.230	51.370	49.907	1,065,788
2024-09-26	46.550	49.190	46.550	49.100	47.702	1,419,000
2024-09-25	46.900	47.800	46.700	47.000	45.662	1,421,777
2024-09-24	45.080	46.490	44.850	46.480	45.157	1,228,100
2024-09-23	44.880	45.490	44.600	44.810	43.534	496,659
2024-09-20	45.490	45.570	44.530	45.140	43.855	645,300
2024-09-19	45.550	46.750	44.530	45.570	44.272	780,106
2024-09-18	45.100	45.500	44.310	45.330	44.039	513,106
2024-09-13	46.620	46.670	45.120	45.220	43.932	650,000
2024-09-12	46.800	47.770	46.500	46.620	45.293	533,100
2024-09-11	46.270	46.960	45.970	46.800	45.467	528,100
2024-09-10	46.240	46.590	45.360	46.450	45.127	631,700
2024-09-09	46.830	46.890	45.900	46.340	45.021	624,000
2024-09-06	48.090	48.490	46.490	46.640	45.312	741,699
2024-09-05	47.330	48.470	47.290	48.100	46.730	776,200
2024-09-04	46.560	47.750	46.500	47.330	45.982	852,300
2024-09-03	46.550	47.450	46.460	47.150	45.808	881,184
2024-09-02	47.750	47.750	46.180	46.390	45.069	1,356,683
2024-08-30	45.200	47.450	45.200	46.350	45.030	996,800
2024-08-29	43.980	45.790	43.940	45.350	44.059	858,100
2024-08-28	43.730	44.540	43.570	44.360	43.097	568,400
2024-08-27	44.180	44.190	43.200	43.950	42.699	590,700
2024-08-26	44.500	45.220	43.900	44.190	42.932	588,520
2024-08-23	44.810	45.000	43.970	44.790	43.515	573,656
2024-08-22	45.810	45.810	44.530	44.710	43.437	440,084
2024-08-21	45.660	46.150	44.780	45.240	43.952	553,850
2024-08-20	46.940	47.470	45.670	45.720	44.418	598,500
2024-08-19	47.660	48.110	46.810	46.940	45.603	637,864
2024-08-16	48.500	48.830	47.710	47.800	46.439	625,964
2024-08-15	48.480	49.550	47.940	48.650	47.265	728,864
2024-08-14	50.200	50.380	48.560	48.560	47.177	677,400
2024-08-13	49.750	50.480	49.620	50.110	48.683	416,700
2024-08-12	50.320	50.580	49.450	50.100	48.674	475,500
2024-08-09	51.400	51.970	50.380	50.410	48.975	596,300
2024-08-08	51.800	51.870	50.050	51.210	49.752	756,100
2024-08-07	51.270	52.480	50.970	51.960	50.481	870,600
2024-08-06	50.320	52.040	50.320	51.500	50.034	833,600
2024-08-05	51.360	52.460	50.010	50.120	48.693	1,017,800
2024-08-02	51.820	53.420	51.600	51.710	50.238	977,000
2024-08-01	52.440	53.150	51.820	52.210	50.723	1,091,900
2024-07-31	50.450	52.200	50.090	52.130	50.646	1,248,700
2024-07-30	50.350	51.320	49.730	50.600	49.159	712,300
2024-07-29	50.820	51.640	50.450	50.730	49.286	871,000
2024-07-26	48.450	51.430	48.430	50.820	49.373	1,316,646

← NewerPage 9 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.