Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	18.410	18.870	18.200	18.270	16.821	893,800
2022-08-02	19.350	19.350	18.120	18.400	16.941	1,869,600
2022-08-01	19.360	19.490	19.110	19.430	17.889	819,501
2022-07-29	19.520	19.530	19.180	19.230	17.705	991,900
2022-07-28	19.450	19.740	19.450	19.490	17.945	1,285,662
2022-07-27	19.500	19.530	19.300	19.450	17.908	968,400
2022-07-26	19.340	19.560	19.240	19.390	17.853	801,100
2022-07-25	19.430	19.590	19.310	19.390	17.853	625,450
2022-07-22	19.490	19.590	19.000	19.440	17.899	909,500
2022-07-21	19.630	19.680	19.430	19.520	17.972	768,355
2022-07-20	19.600	19.750	19.410	19.620	18.064	1,039,351
2022-07-19	19.280	19.500	19.150	19.470	17.926	1,025,222
2022-07-18	18.850	19.310	18.830	19.220	17.696	1,186,900
2022-07-15	19.340	19.420	18.750	18.750	17.263	1,619,677
2022-07-14	19.440	19.750	19.240	19.340	17.806	1,212,300
2022-07-13	19.200	19.440	19.070	19.340	17.806	826,200
2022-07-12	19.780	19.790	19.170	19.200	17.678	1,348,635
2022-07-11	20.140	20.150	19.580	19.860	18.285	1,241,212
2022-07-08	20.050	20.440	20.030	20.130	18.534	1,201,000
2022-07-07	20.460	20.710	20.030	20.060	18.469	1,824,764
2022-07-06	21.050	21.110	20.330	20.490	18.865	1,730,681
2022-07-05	21.500	21.620	20.780	21.070	19.399	2,042,812
2022-07-04	21.520	21.850	21.250	21.620	19.906	2,378,538
2022-07-01	22.140	22.370	21.540	21.700	19.979	4,175,471
2022-06-30	20.920	22.560	20.870	22.500	20.716	6,571,501
2022-06-29	21.030	21.640	20.770	20.800	19.151	2,084,300
2022-06-28	21.280	21.300	20.970	21.150	19.473	1,858,975
2022-06-27	20.870	21.540	20.770	21.330	19.639	3,314,179
2022-06-24	20.190	20.760	19.950	20.680	19.040	2,715,992
2022-06-23	19.800	20.170	19.600	20.080	18.488	1,384,317
2022-06-22	20.210	20.320	19.770	19.800	18.230	1,288,183
2022-06-21	20.270	20.590	20.100	20.320	18.709	1,399,574
2022-06-20	20.230	20.570	20.230	20.430	18.810	1,385,500
2022-06-17	19.850	20.290	19.700	20.220	18.617	1,801,520
2022-06-16	19.860	20.180	19.660	20.030	18.442	1,860,096
2022-06-15	19.700	19.960	19.600	19.660	18.101	1,703,075
2022-06-14	19.640	19.720	19.070	19.650	18.092	1,828,559
2022-06-13	19.670	19.980	19.530	19.720	18.156	1,577,459
2022-06-10	19.720	20.100	19.700	19.890	18.313	1,341,796
2022-06-09	20.400	20.500	19.680	19.720	18.156	1,678,307
2022-06-08	20.510	20.660	19.940	20.380	18.764	1,887,292
2022-06-07	20.790	20.880	20.230	20.510	18.884	2,424,446
2022-06-06	20.220	20.900	20.220	20.890	19.234	2,725,012
2022-06-02	20.990	21.500	20.230	20.540	18.911	3,193,800
2022-06-01	20.370	21.200	20.370	20.660	19.022	3,825,896
2022-05-31	19.710	20.790	19.580	20.440	18.819	4,874,940
2022-05-30	19.700	20.150	19.680	19.860	18.285	2,911,849
2022-05-27	20.080	20.550	19.520	19.680	18.120	3,376,900
2022-05-26	20.810	20.890	19.920	20.090	18.497	4,327,582
2022-05-25	20.800	21.510	20.560	20.820	19.169	6,584,178
2022-05-24	20.320	21.920	19.640	21.170	19.491	8,100,494
2022-05-23	19.990	21.400	19.620	20.520	18.893	4,500,903
2022-05-20	19.510	20.070	19.450	19.690	18.129	2,028,930
2022-05-19	19.500	19.880	19.110	19.620	17.880	2,128,277
2022-05-18	19.470	20.600	19.280	19.980	18.208	2,934,909
2022-05-17	19.880	19.950	19.190	19.410	17.689	1,501,900
2022-05-16	19.480	19.940	19.220	19.780	18.026	1,815,273
2022-05-13	19.720	19.850	19.160	19.260	17.552	1,511,300
2022-05-12	19.150	20.390	19.050	19.650	17.907	2,391,698
2022-05-11	19.400	19.840	19.270	19.270	17.561	1,581,296

← NewerPage 18 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.