Wuxi Paike New Materials Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 105.12 | 109.71 | 105.00 | 106.33 | 100.47 | 2,473,073 |
| 2021-11-08 | 102.00 | 106.89 | 99.680 | 105.00 | 99.211 | 2,387,348 |
| 2021-11-05 | 101.68 | 103.46 | 99.870 | 101.16 | 95.583 | 1,436,470 |
| 2021-11-04 | 97.400 | 103.61 | 94.600 | 102.40 | 96.755 | 1,856,251 |
| 2021-11-03 | 93.290 | 97.000 | 93.290 | 96.220 | 90.915 | 1,328,317 |
| 2021-11-02 | 93.750 | 99.000 | 93.750 | 94.560 | 89.347 | 1,975,717 |
| 2021-11-01 | 94.130 | 98.000 | 92.700 | 93.750 | 88.581 | 1,772,429 |
| 2021-10-29 | 93.430 | 95.300 | 89.480 | 94.390 | 89.186 | 1,271,079 |
| 2021-10-28 | 85.940 | 96.490 | 85.510 | 91.880 | 86.815 | 3,461,504 |
| 2021-10-27 | 88.500 | 90.250 | 85.860 | 87.980 | 83.130 | 1,211,576 |
| 2021-10-26 | 84.940 | 87.550 | 83.350 | 87.180 | 82.374 | 1,337,600 |
| 2021-10-25 | 85.090 | 87.500 | 84.200 | 84.700 | 80.030 | 1,308,900 |
| 2021-10-22 | 84.740 | 86.290 | 83.300 | 85.150 | 80.456 | 633,600 |
| 2021-10-21 | 86.780 | 87.400 | 84.500 | 84.850 | 80.172 | 597,700 |
| 2021-10-20 | 86.410 | 87.810 | 85.310 | 87.400 | 82.582 | 582,442 |
| 2021-10-19 | 87.500 | 88.290 | 84.350 | 85.940 | 81.202 | 1,090,900 |
| 2021-10-18 | 84.280 | 88.300 | 84.120 | 88.000 | 83.148 | 911,416 |
| 2021-10-15 | 84.500 | 86.360 | 83.500 | 84.120 | 79.482 | 629,500 |
| 2021-10-14 | 83.870 | 85.980 | 82.220 | 84.680 | 80.012 | 758,258 |
← NewerPage 21 of 21 · 1,219 trading days
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.