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
2022-08-03	129.00	135.66	128.00	130.00	123.24	2,062,162
2022-08-02	132.66	136.68	127.04	128.48	121.80	1,920,724
2022-08-01	131.06	135.62	128.50	133.45	126.51	1,361,868
2022-07-29	128.87	132.22	126.87	130.63	123.83	1,459,935
2022-07-28	132.85	132.85	125.58	129.74	122.99	2,213,986
2022-07-27	133.14	135.22	129.30	131.30	124.47	1,341,382
2022-07-26	135.30	136.68	130.55	132.96	126.04	1,216,583
2022-07-25	137.00	141.17	135.09	135.10	128.07	1,002,200
2022-07-22	137.02	140.00	133.90	135.68	128.62	888,551
2022-07-21	137.98	141.30	134.71	135.65	128.59	1,051,617
2022-07-20	134.00	137.87	131.90	137.20	130.06	1,760,226
2022-07-19	135.02	136.46	131.30	131.91	125.05	928,256
2022-07-18	140.17	140.55	132.10	135.34	128.30	1,283,400
2022-07-15	139.86	142.80	138.00	139.17	131.93	870,700
2022-07-14	133.65	141.49	133.00	139.86	132.58	1,289,862
2022-07-13	138.50	139.51	131.75	132.38	125.49	1,199,870
2022-07-12	139.00	140.78	135.67	136.68	129.57	695,600
2022-07-11	136.51	140.46	136.51	139.86	132.58	842,000
2022-07-08	144.03	145.00	136.80	139.00	131.77	1,241,384
2022-07-07	140.14	145.49	139.87	144.84	137.31	1,341,404
2022-07-06	138.20	145.50	137.90	140.14	132.85	1,587,136
2022-07-05	143.73	144.99	135.93	138.89	131.66	1,242,722
2022-07-04	135.56	146.75	135.56	144.37	136.86	1,446,625
2022-07-01	140.68	142.44	134.20	137.29	130.15	1,628,271
2022-06-30	140.86	145.72	139.39	140.72	133.40	1,309,848
2022-06-29	149.38	149.38	140.30	140.78	133.46	1,324,074
2022-06-28	140.74	149.62	140.01	149.39	141.62	2,164,320
2022-06-27	143.07	144.37	136.50	140.28	132.98	2,422,291
2022-06-24	131.18	142.73	131.18	142.62	135.20	2,237,271
2022-06-23	121.42	130.73	121.26	130.18	123.41	1,508,822
2022-06-22	122.13	126.48	120.18	122.60	116.22	803,000
2022-06-21	129.22	129.29	120.67	122.13	115.78	1,306,600
2022-06-20	122.88	129.29	120.71	128.95	122.24	1,143,200
2022-06-17	119.89	125.00	119.18	122.60	116.22	761,613
2022-06-16	120.37	122.41	119.21	120.82	114.53	792,900
2022-06-15	119.91	123.50	118.53	120.42	114.16	1,012,316
2022-06-14	122.50	122.50	117.26	120.44	114.17	1,263,000
2022-06-13	122.00	125.90	119.91	123.86	117.42	1,309,520
2022-06-10	117.00	123.88	114.64	121.38	115.07	1,562,693
2022-06-09	118.76	121.30	114.44	117.50	111.39	1,258,500
2022-06-08	122.20	127.70	119.52	121.35	115.04	1,823,322
2022-06-07	123.75	126.60	120.13	121.80	115.46	1,103,205
2022-06-06	115.00	124.39	115.00	123.69	117.26	1,824,687
2022-06-02	113.90	115.98	113.00	115.62	109.61	1,230,687
2022-06-01	112.84	114.98	110.63	113.88	107.96	1,340,551
2022-05-31	108.93	114.14	107.63	112.84	106.97	1,330,592
2022-05-30	109.27	110.27	107.04	109.20	103.52	650,247
2022-05-27	110.44	112.00	108.50	109.15	103.47	1,049,724
2022-05-26	103.11	114.00	102.23	109.25	103.57	2,018,631
2022-05-25	104.21	106.94	103.58	104.25	98.827	818,606
2022-05-24	109.00	113.38	104.34	104.67	99.225	1,536,071
2022-05-23	107.56	110.72	106.17	109.73	104.02	1,063,054
2022-05-20	109.96	112.48	104.10	107.98	102.36	2,230,561
2022-05-19	108.81	110.74	107.00	109.68	103.97	1,333,864
2022-05-18	110.87	112.56	109.01	110.28	104.54	890,060
2022-05-17	108.99	114.00	106.99	111.28	105.49	973,679
2022-05-16	110.66	113.51	108.69	109.29	103.60	548,938
2022-05-13	111.61	111.61	108.69	109.91	104.19	463,406
2022-05-12	108.98	111.67	108.58	110.05	104.33	821,800
2022-05-11	113.00	114.80	110.00	110.47	104.72	1,044,363

← NewerPage 18 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.