Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	26.760	27.360	26.580	27.210	24.797	1,093,192
2022-02-07	27.320	27.500	26.780	26.860	24.478	1,031,196
2022-01-28	26.690	27.150	26.570	26.810	24.433	1,237,567
2022-01-27	28.100	28.150	26.340	26.460	24.114	2,223,958
2022-01-26	28.220	28.680	27.780	28.010	25.526	1,008,500
2022-01-25	29.550	30.210	28.180	28.180	25.681	1,599,700
2022-01-24	29.750	29.990	29.400	29.540	26.920	1,041,780
2022-01-21	30.000	30.510	29.700	29.920	27.267	1,302,448
2022-01-20	31.630	31.680	29.740	29.990	27.331	3,462,050
2022-01-19	31.500	32.150	31.300	31.730	28.916	1,552,140
2022-01-18	32.860	32.860	31.200	31.550	28.752	3,735,696
2022-01-17	32.310	32.950	31.690	32.860	29.946	2,377,200
2022-01-14	32.900	33.690	32.010	32.110	29.263	2,456,935
2022-01-13	33.700	33.780	32.700	32.900	29.982	2,356,096
2022-01-12	31.780	33.590	31.540	33.590	30.611	4,493,454
2022-01-11	32.700	32.880	31.340	31.460	28.670	3,366,463
2022-01-10	32.110	32.950	32.000	32.740	29.837	2,254,113
2022-01-07	33.570	33.800	31.680	32.110	29.263	4,468,654
2022-01-06	34.250	34.840	33.700	33.860	30.857	4,369,522
2022-01-05	33.870	36.240	33.510	34.850	31.760	7,708,339
2022-01-04	32.100	34.170	32.100	33.870	30.866	5,681,374
2021-12-31	33.660	36.490	32.910	33.100	30.165	8,250,548
2021-12-30	31.680	32.300	31.510	31.900	29.071	1,954,481
2021-12-29	33.450	33.450	31.890	31.930	29.099	2,804,040
2021-12-28	33.180	33.880	32.690	33.450	30.484	4,094,440
2021-12-27	31.910	33.580	31.110	33.550	30.575	5,552,845
2021-12-24	31.520	32.570	31.200	31.740	28.925	3,596,288
2021-12-23	31.690	31.750	31.290	31.410	28.625	1,816,681
2021-12-22	32.450	32.480	31.720	31.830	29.007	2,087,000
2021-12-21	32.690	32.770	32.040	32.290	29.427	2,172,042
2021-12-20	32.590	33.200	32.150	32.770	29.864	3,003,651
2021-12-17	33.800	33.800	32.230	32.520	29.636	3,105,199
2021-12-16	34.330	34.690	33.030	33.480	30.511	6,456,800
2021-12-15	35.220	36.160	33.810	34.320	31.277	6,970,958
2021-12-14	32.300	35.520	32.260	34.750	31.668	10,142,138
2021-12-13	32.000	33.150	30.620	32.640	29.746	9,514,804
2021-12-10	29.880	32.980	29.800	30.850	28.114	5,965,920
2021-12-09	29.610	30.590	29.420	30.110	27.440	3,954,647
2021-12-08	29.000	29.690	28.730	29.470	26.857	2,019,192
2021-12-07	28.600	29.250	28.450	28.900	26.337	1,854,300
2021-12-06	29.390	29.580	28.280	28.400	25.882	2,515,146
2021-12-03	29.030	29.590	29.030	29.390	26.784	1,305,302
2021-12-02	30.170	30.770	29.280	29.320	26.720	2,408,802
2021-12-01	29.800	30.250	29.600	30.160	27.485	1,653,388
2021-11-30	29.820	30.310	29.480	29.780	27.139	1,981,209
2021-11-29	29.400	30.000	29.250	29.700	27.066	1,416,528
2021-11-26	30.350	30.490	29.800	29.840	27.194	1,840,328
2021-11-25	30.590	30.590	29.910	30.250	27.567	1,862,600
2021-11-24	29.840	30.300	29.500	30.250	27.567	2,758,169
2021-11-23	29.380	29.870	29.120	29.840	27.194	2,469,723
2021-11-22	29.110	29.600	28.790	29.310	26.711	1,930,532
2021-11-19	29.290	29.540	29.000	29.240	26.647	1,637,428
2021-11-18	29.750	30.050	29.180	29.220	26.629	2,243,788
2021-11-17	30.030	30.130	29.200	29.900	27.249	2,067,199
2021-11-16	30.620	30.940	29.930	30.030	27.367	2,440,406
2021-11-15	29.960	31.050	29.660	30.650	27.932	3,120,520
2021-11-12	29.960	30.350	29.700	29.720	27.084	1,937,683
2021-11-11	30.300	30.350	29.450	29.960	27.303	3,215,900
2021-11-10	30.010	30.880	29.670	30.370	27.677	2,970,011
2021-11-09	30.590	31.970	29.900	30.360	27.668	6,717,013

← NewerPage 20 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.