Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	19.000	19.590	19.000	19.450	17.725	1,283,573
2022-05-09	19.500	19.620	19.040	19.340	17.625	983,300
2022-05-06	19.000	19.440	18.700	19.240	17.534	1,371,300
2022-05-05	18.740	19.740	18.420	19.310	17.598	2,346,348
2022-04-29	17.970	18.800	17.660	18.570	16.923	2,935,782
2022-04-28	18.500	18.790	17.500	17.640	16.076	2,621,911
2022-04-27	18.000	18.950	17.810	18.860	17.188	2,424,544
2022-04-26	19.000	20.090	18.380	18.590	16.941	2,738,582
2022-04-25	21.360	21.400	19.020	19.110	17.415	3,594,759
2022-04-22	22.530	22.990	21.740	21.880	19.940	3,609,194
2022-04-21	23.700	23.850	22.750	23.120	21.070	5,415,400
2022-04-20	23.450	24.680	23.080	24.550	22.373	6,103,618
2022-04-19	22.800	23.800	22.800	23.620	21.525	3,059,716
2022-04-18	22.850	23.690	22.770	23.140	21.088	3,357,221
2022-04-15	22.460	23.810	22.460	23.510	21.425	5,142,950
2022-04-14	22.070	22.880	21.720	22.740	20.723	3,046,254
2022-04-13	21.580	23.120	21.390	22.190	20.222	3,284,704
2022-04-12	21.370	21.800	20.720	21.770	19.839	1,589,073
2022-04-11	21.330	22.200	21.200	21.380	19.484	1,367,900
2022-04-08	22.410	22.650	21.500	21.680	19.757	1,498,674
2022-04-07	23.250	23.250	22.460	22.460	20.468	1,377,586
2022-04-06	22.440	23.290	22.420	22.990	20.951	1,724,490
2022-04-01	22.910	22.910	22.400	22.450	20.459	1,152,985
2022-03-31	22.940	23.260	22.650	23.030	20.988	1,328,760
2022-03-30	22.540	22.980	22.340	22.970	20.933	1,404,913
2022-03-29	22.930	23.440	22.400	22.540	20.541	2,117,584
2022-03-28	23.510	23.550	22.650	23.200	21.143	2,363,499
2022-03-25	23.100	24.880	22.860	23.500	21.416	3,994,763
2022-03-24	23.180	23.180	22.620	22.780	20.760	1,089,400
2022-03-23	23.250	23.310	22.940	23.070	21.024	1,069,214
2022-03-22	23.550	23.790	23.000	23.160	21.106	2,122,557
2022-03-21	23.090	23.650	22.900	23.540	21.453	1,608,850
2022-03-18	22.400	23.070	22.300	22.950	20.915	1,580,444
2022-03-17	22.300	23.250	22.300	22.590	20.587	2,470,957
2022-03-16	22.600	22.600	21.000	22.160	20.195	2,099,689
2022-03-15	23.220	23.480	21.790	21.930	19.985	1,679,546
2022-03-14	23.820	24.300	23.250	23.350	21.279	2,021,166
2022-03-11	23.490	24.080	23.270	24.000	21.872	1,489,914
2022-03-10	23.630	24.100	23.600	23.730	21.626	1,540,706
2022-03-09	23.860	23.920	22.000	23.190	21.134	2,017,602
2022-03-08	25.240	25.340	23.580	23.830	21.717	1,973,702
2022-03-07	25.860	25.860	25.000	25.250	23.011	1,772,017
2022-03-04	25.530	25.980	25.400	25.910	23.612	1,295,198
2022-03-03	26.140	26.240	25.530	25.550	23.284	1,055,446
2022-03-02	25.750	26.110	25.700	25.910	23.612	1,095,292
2022-03-01	25.660	26.110	25.660	25.940	23.640	1,485,496
2022-02-28	25.510	25.750	24.910	25.660	23.385	1,365,496
2022-02-25	25.760	26.200	25.530	25.560	23.293	1,751,109
2022-02-24	26.750	27.100	24.990	25.270	23.029	3,191,575
2022-02-23	26.800	27.070	26.510	26.980	24.587	1,324,477
2022-02-22	27.160	27.270	26.580	26.650	24.287	1,338,100
2022-02-21	26.600	27.180	26.410	27.140	24.733	1,482,570
2022-02-18	26.170	26.630	26.050	26.620	24.259	939,531
2022-02-17	26.800	27.180	26.380	26.460	24.114	1,577,824
2022-02-16	26.280	26.930	26.240	26.910	24.524	1,559,336
2022-02-15	26.560	26.690	26.210	26.370	24.032	1,503,659
2022-02-14	26.640	27.330	26.460	26.460	24.114	1,551,235
2022-02-11	27.050	27.480	26.500	26.900	24.515	1,846,273
2022-02-10	27.370	27.480	26.960	27.170	24.761	1,236,134
2022-02-09	27.150	27.530	27.130	27.390	24.961	1,127,900

← NewerPage 19 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.