Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.240	17.490	17.140	17.280	15.910	835,473
2022-11-02	17.180	17.600	17.130	17.400	16.020	1,568,873
2022-11-01	16.780	17.290	16.580	17.270	15.901	1,167,981
2022-10-31	16.230	16.870	16.000	16.800	15.468	949,552
2022-10-28	16.690	16.840	16.190	16.220	14.934	1,056,200
2022-10-27	16.460	16.890	16.420	16.710	15.385	1,011,571
2022-10-26	15.890	16.470	15.880	16.470	15.164	686,957
2022-10-25	16.180	16.290	15.680	15.870	14.612	574,700
2022-10-24	16.600	16.790	16.120	16.180	14.897	752,700
2022-10-21	16.870	16.890	16.510	16.590	15.275	566,400
2022-10-20	16.760	17.000	16.680	16.730	15.403	767,100
2022-10-19	16.990	17.090	16.680	16.760	15.431	620,157
2022-10-18	17.210	17.240	16.980	17.070	15.716	533,160
2022-10-17	17.000	17.190	16.750	17.110	15.753	820,604
2022-10-14	16.510	17.000	16.510	16.890	15.551	745,833
2022-10-13	16.270	16.700	16.170	16.560	15.247	783,049
2022-10-12	16.000	16.280	15.590	16.270	14.980	610,489
2022-10-11	16.130	16.130	15.620	16.000	14.731	633,320
2022-10-10	16.630	16.790	15.900	16.010	14.741	924,200
2022-09-30	17.030	17.260	16.530	16.560	15.247	584,210
2022-09-29	17.350	17.700	16.980	17.000	15.652	1,049,694
2022-09-28	17.350	17.640	17.050	17.060	15.707	1,210,500
2022-09-27	16.330	17.750	16.330	17.440	16.057	1,897,484
2022-09-26	16.880	16.880	16.230	16.320	15.026	1,042,013
2022-09-23	17.370	17.490	16.950	16.990	15.643	688,900
2022-09-22	17.560	17.870	17.450	17.450	16.066	704,333
2022-09-21	17.800	17.890	17.520	17.740	16.333	808,468
2022-09-20	17.350	17.930	17.350	17.920	16.499	1,176,600
2022-09-19	17.710	17.710	17.100	17.270	15.901	951,966
2022-09-16	18.020	18.240	17.620	17.700	16.297	839,761
2022-09-15	18.510	18.690	18.010	18.200	16.757	899,526
2022-09-14	18.300	18.570	18.100	18.550	17.079	951,951
2022-09-13	18.430	18.690	18.340	18.410	16.950	1,063,550
2022-09-09	18.480	18.480	18.250	18.380	16.923	658,293
2022-09-08	18.710	18.880	18.300	18.380	16.923	1,643,400
2022-09-07	19.120	19.120	18.850	18.930	17.429	1,154,446
2022-09-06	19.260	19.290	18.940	19.100	17.586	1,255,600
2022-09-05	19.600	19.710	19.000	19.150	17.632	2,192,054
2022-09-02	19.330	19.820	19.250	19.700	18.138	2,107,777
2022-09-01	19.540	19.900	19.290	19.380	17.843	2,361,500
2022-08-31	19.560	20.120	19.280	19.700	18.138	3,616,477
2022-08-30	19.300	19.690	19.170	19.670	18.110	2,261,949
2022-08-29	18.910	19.700	18.710	19.440	17.899	2,002,348
2022-08-26	18.800	19.430	18.730	19.010	17.503	1,671,600
2022-08-25	18.730	18.930	18.430	18.690	17.208	995,100
2022-08-24	19.460	19.460	18.660	18.710	17.226	1,817,267
2022-08-23	19.010	19.710	18.810	19.470	17.926	1,970,700
2022-08-22	18.910	19.070	18.710	18.980	17.475	583,400
2022-08-19	19.200	19.290	18.930	18.940	17.438	848,395
2022-08-18	19.420	19.440	19.070	19.160	17.641	1,010,700
2022-08-17	19.650	19.650	19.350	19.460	17.917	839,970
2022-08-16	19.560	19.710	19.340	19.430	17.889	1,042,200
2022-08-15	19.380	19.790	19.140	19.560	18.009	1,727,870
2022-08-12	19.490	19.600	19.330	19.530	17.981	954,700
2022-08-11	19.400	19.500	19.200	19.500	17.954	1,260,500
2022-08-10	18.910	19.270	18.900	19.240	17.714	1,149,700
2022-08-09	19.210	19.210	18.900	18.980	17.475	556,459
2022-08-08	18.900	19.140	18.820	19.100	17.586	755,800
2022-08-05	18.720	19.000	18.670	19.000	17.493	843,641
2022-08-04	18.400	18.700	18.280	18.690	17.208	943,996

← NewerPage 17 of 21 · 1,218 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.