Panda Dairy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	23.220	23.220	22.460	22.770	20.965	4,162,350
2023-02-02	22.600	23.390	22.460	23.320	21.471	5,489,927
2023-02-01	22.450	22.780	22.380	22.700	20.900	3,336,152
2023-01-31	22.750	23.060	22.320	22.540	20.753	4,485,067
2023-01-30	21.960	22.770	21.960	22.580	20.790	5,431,490
2023-01-20	21.580	21.950	21.520	21.950	20.210	2,231,855
2023-01-19	21.800	21.800	21.500	21.580	19.869	2,048,500
2023-01-18	21.750	21.960	21.570	21.800	20.071	2,172,200
2023-01-17	22.010	22.300	21.630	21.740	20.016	2,921,824
2023-01-16	22.290	22.650	22.050	22.150	20.394	3,854,000
2023-01-13	22.380	22.720	21.920	22.440	20.661	4,230,110
2023-01-12	22.290	22.580	21.800	22.100	20.348	3,456,005
2023-01-11	22.720	22.790	21.980	22.310	20.541	3,779,600
2023-01-10	23.070	23.130	22.430	22.510	20.725	4,327,654
2023-01-09	22.590	23.250	22.590	22.950	21.130	5,118,266
2023-01-06	23.650	23.800	22.750	22.810	21.001	6,976,110
2023-01-05	23.600	24.150	22.830	23.640	21.766	6,652,065
2023-01-04	23.950	24.480	23.480	23.580	21.710	6,679,931
2023-01-03	24.250	24.670	23.660	24.240	22.318	6,896,826
2022-12-30	24.730	25.190	23.540	24.450	22.511	10,847,972
2022-12-29	25.700	26.300	24.800	25.220	23.220	11,465,472
2022-12-28	25.490	27.660	25.220	26.780	24.657	14,795,342
2022-12-27	25.200	26.550	24.100	26.130	24.058	12,678,180
2022-12-26	25.320	26.050	25.000	25.480	23.460	9,450,412
2022-12-23	25.810	26.810	25.120	25.300	23.294	10,439,611
2022-12-22	25.050	27.500	24.960	25.800	23.754	12,470,737
2022-12-21	24.680	25.880	24.490	25.050	23.064	10,203,632
2022-12-20	26.200	26.580	23.670	24.330	22.401	12,730,437
2022-12-19	27.420	29.860	26.590	26.830	24.703	14,935,427
2022-12-16	26.190	28.290	26.010	28.260	26.019	14,989,050
2022-12-15	27.900	28.490	26.510	26.680	24.564	15,079,024
2022-12-14	24.600	29.950	24.280	28.850	26.562	18,773,400
2022-12-13	23.200	26.860	22.690	25.210	23.211	16,065,308
2022-12-12	23.870	25.150	23.390	23.590	21.719	12,539,661
2022-12-09	23.050	24.540	22.250	24.310	22.382	14,653,559
2022-12-08	22.570	23.980	22.220	23.520	21.655	12,762,215
2022-12-07	21.550	24.260	21.550	23.010	21.185	15,103,790
2022-12-06	22.010	23.400	21.550	22.100	20.348	12,581,943
2022-12-05	21.470	23.180	21.470	22.630	20.836	14,219,926
2022-12-02	22.000	23.250	21.400	22.200	20.440	19,288,138
2022-12-01	18.000	21.220	17.980	21.220	19.537	11,606,162
2022-11-30	17.790	18.000	17.610	17.680	16.278	657,100
2022-11-29	17.150	17.930	17.150	17.880	16.462	1,349,735
2022-11-28	17.290	17.290	16.910	17.150	15.790	955,191
2022-11-25	17.340	17.570	17.260	17.360	15.983	765,985
2022-11-24	17.500	17.660	17.280	17.340	15.965	755,767
2022-11-23	17.660	17.850	17.150	17.310	15.937	1,264,535
2022-11-22	17.880	18.160	17.700	17.770	16.361	818,178
2022-11-21	18.000	18.010	17.700	17.910	16.490	935,200
2022-11-18	18.130	18.270	18.010	18.040	16.610	1,208,115
2022-11-17	18.080	18.190	17.930	18.110	16.674	1,021,300
2022-11-16	17.890	18.300	17.770	18.050	16.619	1,461,200
2022-11-15	17.560	17.890	17.510	17.890	16.471	987,034
2022-11-14	17.700	17.930	17.530	17.560	16.168	1,353,440
2022-11-11	17.790	18.040	17.630	17.700	16.297	1,295,277
2022-11-10	17.500	17.650	17.440	17.550	16.158	899,275
2022-11-09	17.200	17.790	17.200	17.700	16.297	1,029,340
2022-11-08	17.450	17.790	17.360	17.510	16.122	757,346
2022-11-07	17.450	17.660	17.430	17.590	16.195	850,550
2022-11-04	17.430	17.710	17.220	17.590	16.195	1,738,381

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.6000 CNY
2025-05-28	0.6000 CNY
2024-05-28	0.5000 CNY
2023-05-24	0.2000 CNY
2022-05-20	0.2000 CNY
2021-05-27	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.