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
2022-02-08	118.70	121.26	115.12	117.38	110.91	1,659,196
2022-02-07	125.20	126.54	115.34	118.11	111.60	1,985,105
2022-01-28	124.99	127.28	121.53	123.02	116.24	1,068,278
2022-01-27	126.57	130.88	124.24	124.24	117.39	1,274,958
2022-01-26	128.75	134.00	123.50	126.94	119.94	2,235,583
2022-01-25	124.59	133.05	124.49	126.00	119.05	2,912,336
2022-01-24	115.00	122.88	112.74	122.00	115.27	1,656,400
2022-01-21	116.98	116.98	109.20	112.29	106.10	2,078,600
2022-01-20	121.50	123.00	113.85	116.91	110.46	1,746,585
2022-01-19	121.00	122.65	119.02	121.93	115.21	1,539,250
2022-01-18	121.00	124.22	120.50	121.70	114.99	927,800
2022-01-17	114.35	123.88	112.52	121.92	115.20	1,692,050
2022-01-14	113.62	115.00	111.21	113.71	107.44	881,396
2022-01-13	113.09	117.60	110.55	112.83	106.61	2,136,206
2022-01-12	112.41	116.80	111.28	113.60	107.34	1,423,400
2022-01-11	116.00	117.00	110.50	112.49	106.29	1,226,467
2022-01-10	118.24	119.92	115.75	116.00	109.60	1,073,500
2022-01-07	122.00	125.20	117.55	117.96	111.46	1,163,200
2022-01-06	123.30	129.30	121.01	122.00	115.27	1,985,256
2022-01-05	136.77	139.65	124.34	124.34	117.49	1,824,800
2022-01-04	138.10	142.67	137.72	138.15	130.53	1,084,900
2021-12-31	140.49	143.39	135.55	137.22	129.65	931,389
2021-12-30	138.78	141.40	134.30	140.50	132.75	1,135,900
2021-12-29	132.26	141.56	132.00	136.73	129.19	1,354,699
2021-12-28	132.06	134.88	130.31	132.77	125.45	581,339
2021-12-27	134.85	134.85	131.26	132.77	125.45	267,521
2021-12-24	137.50	138.72	132.18	133.52	126.16	416,822
2021-12-23	137.55	139.88	134.70	136.96	129.41	624,934
2021-12-22	136.27	138.88	132.26	137.15	129.59	984,347
2021-12-21	128.47	136.15	128.47	134.80	127.37	1,186,573
2021-12-20	135.10	135.56	131.63	132.24	124.95	1,385,170
2021-12-17	143.38	143.39	136.67	138.10	130.49	1,097,870
2021-12-16	139.57	145.64	138.01	142.62	134.76	1,088,319
2021-12-15	140.00	140.66	137.50	138.53	130.89	559,300
2021-12-14	139.52	142.37	136.45	139.19	131.52	1,070,900
2021-12-13	137.79	141.64	133.50	140.00	132.28	1,505,701
2021-12-10	138.18	141.46	136.01	140.65	132.90	1,221,616
2021-12-09	147.45	147.90	137.21	138.76	131.11	1,128,924
2021-12-08	137.20	146.88	137.20	145.61	137.58	1,756,000
2021-12-07	145.00	145.59	134.32	136.27	128.76	1,389,900
2021-12-06	142.49	146.50	139.90	143.99	136.05	1,142,407
2021-12-03	140.14	143.50	137.25	142.21	134.37	1,919,406
2021-12-02	149.96	149.96	139.00	139.69	131.99	2,007,362
2021-12-01	147.76	159.00	146.84	149.97	141.70	2,121,683
2021-11-30	138.31	150.48	138.27	147.76	139.61	2,339,804
2021-11-29	136.78	141.58	133.59	138.09	130.48	1,266,800
2021-11-26	132.47	139.00	132.00	136.78	129.24	1,628,745
2021-11-25	131.98	135.19	131.50	132.34	125.04	1,050,964
2021-11-24	133.53	139.40	130.05	132.00	124.72	1,659,643
2021-11-23	133.84	135.49	130.30	133.53	126.17	1,327,709
2021-11-22	130.00	135.20	129.90	134.97	127.53	1,037,126
2021-11-19	134.13	138.38	129.21	131.00	123.78	2,249,908
2021-11-18	125.88	134.30	121.61	134.13	126.74	2,420,633
2021-11-17	121.27	127.50	118.89	126.30	119.34	1,930,700
2021-11-16	120.97	126.88	118.60	122.97	116.19	2,290,500
2021-11-15	123.96	125.40	119.60	122.30	115.56	2,496,813
2021-11-12	113.55	124.87	112.51	123.96	117.13	3,804,836
2021-11-11	113.70	120.80	112.00	113.55	107.29	3,868,992
2021-11-10	107.00	114.85	105.99	114.00	107.72	2,786,662
2021-11-09	105.12	109.71	105.00	106.33	100.47	2,473,073

← NewerPage 20 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.