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
2022-11-03	154.95	160.03	153.65	154.36	146.33	1,593,809
2022-11-02	152.03	158.07	152.03	154.80	146.75	1,982,905
2022-11-01	163.99	163.99	151.22	155.01	146.95	2,724,088
2022-10-31	158.25	164.60	156.88	164.00	155.47	1,790,716
2022-10-28	162.77	171.00	156.66	157.77	149.56	2,090,377
2022-10-27	164.58	169.38	162.23	165.70	157.08	1,519,695
2022-10-26	159.58	165.00	156.69	163.74	155.22	1,616,078
2022-10-25	161.90	164.50	157.55	159.56	151.26	1,930,056
2022-10-24	153.21	165.80	151.84	161.95	153.53	2,406,542
2022-10-21	151.00	153.40	148.00	151.55	143.67	1,510,890
2022-10-20	152.20	158.94	151.00	153.01	145.05	1,214,671
2022-10-19	153.92	155.50	150.50	154.85	146.79	872,422
2022-10-18	153.73	156.50	150.40	154.45	146.42	1,993,469
2022-10-17	145.50	153.73	142.00	153.73	145.73	2,139,338
2022-10-14	138.03	144.00	135.01	144.00	136.51	1,804,177
2022-10-13	137.81	141.48	136.33	136.71	129.60	1,178,249
2022-10-12	133.74	139.50	131.25	138.30	131.11	1,736,023
2022-10-11	125.92	135.40	124.25	133.42	126.48	2,104,392
2022-10-10	132.86	133.40	124.38	124.94	118.44	1,879,000
2022-09-30	138.41	140.98	132.30	132.60	125.70	1,738,700
2022-09-29	137.00	141.30	134.50	139.76	132.49	1,497,722
2022-09-28	142.64	143.00	135.55	135.90	128.83	1,587,689
2022-09-27	140.00	144.88	137.76	141.70	134.33	1,513,491
2022-09-26	143.99	143.99	139.10	141.11	133.77	1,778,835
2022-09-23	146.81	151.00	143.66	144.00	136.51	2,304,818
2022-09-22	134.00	148.48	133.40	146.40	138.78	3,402,132
2022-09-21	137.37	139.50	131.11	134.98	127.96	2,166,698
2022-09-20	140.00	142.49	136.06	137.30	130.16	2,279,810
2022-09-19	142.47	144.50	137.14	139.36	132.11	2,266,965
2022-09-16	136.29	146.76	135.00	141.08	133.74	4,431,599
2022-09-15	140.00	140.57	133.00	137.70	130.54	4,860,869
2022-09-14	126.03	138.38	126.03	138.38	131.18	5,597,915
2022-09-13	118.34	127.55	117.50	125.80	119.26	2,634,964
2022-09-09	118.68	121.71	117.21	118.34	112.18	888,700
2022-09-08	119.78	120.94	117.71	118.93	112.74	1,416,600
2022-09-07	123.21	124.68	118.90	119.78	113.55	2,274,529
2022-09-06	123.30	124.99	120.17	123.71	117.27	1,045,866
2022-09-05	129.00	129.00	120.00	123.30	116.89	1,174,149
2022-09-02	126.21	127.77	122.80	126.50	119.92	838,173
2022-09-01	122.78	128.33	122.42	124.66	118.18	1,045,905
2022-08-31	126.00	127.71	121.33	122.50	116.13	1,232,293
2022-08-30	128.65	129.60	124.30	124.87	118.37	711,629
2022-08-29	122.43	129.70	120.43	128.68	121.99	1,185,439
2022-08-26	125.21	129.00	123.16	123.65	117.22	695,936
2022-08-25	125.20	128.00	122.90	126.13	119.57	938,348
2022-08-24	129.34	130.00	124.78	125.50	118.97	1,192,986
2022-08-23	132.46	133.33	127.37	129.34	122.61	1,034,685
2022-08-22	131.08	132.74	128.91	132.39	125.50	824,482
2022-08-19	139.36	140.19	130.88	131.45	124.61	1,471,010
2022-08-18	133.10	139.88	133.00	139.36	132.11	1,177,350
2022-08-17	134.88	136.20	131.68	133.44	126.50	769,493
2022-08-16	132.22	137.20	131.75	134.60	127.60	1,126,901
2022-08-15	127.35	134.21	125.65	133.23	126.30	1,626,466
2022-08-12	129.12	132.88	127.40	127.60	120.96	1,122,679
2022-08-11	131.37	131.50	127.00	129.80	123.05	1,414,200
2022-08-10	128.73	131.58	128.05	130.88	124.07	1,262,905
2022-08-09	128.25	130.68	126.00	130.19	123.42	1,121,165
2022-08-08	125.40	129.78	123.55	128.07	121.41	1,113,001
2022-08-05	124.80	126.80	122.66	126.00	119.45	1,336,901
2022-08-04	131.80	132.18	122.50	124.89	118.39	2,055,140

← NewerPage 17 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.