Nanjing Panda Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.200 | 7.800 | 7.170 | 7.650 | 7.650 | 33,834,690 |
| 2024-07-25 | 7.100 | 7.240 | 7.020 | 7.170 | 7.170 | 11,296,818 |
| 2024-07-24 | 7.300 | 7.370 | 7.110 | 7.130 | 7.130 | 10,158,459 |
| 2024-07-23 | 7.360 | 7.450 | 7.280 | 7.290 | 7.290 | 9,425,700 |
| 2024-07-22 | 7.200 | 7.530 | 7.150 | 7.410 | 7.410 | 15,041,200 |
| 2024-07-19 | 7.180 | 7.260 | 7.120 | 7.200 | 7.200 | 9,376,300 |
| 2024-07-18 | 7.250 | 7.250 | 7.040 | 7.170 | 7.170 | 11,142,836 |
| 2024-07-17 | 7.420 | 7.420 | 7.260 | 7.270 | 7.270 | 8,536,434 |
| 2024-07-16 | 7.340 | 7.440 | 7.250 | 7.400 | 7.400 | 9,031,414 |
| 2024-07-15 | 7.480 | 7.490 | 7.300 | 7.340 | 7.340 | 9,569,900 |
| 2024-07-12 | 7.580 | 7.610 | 7.470 | 7.480 | 7.480 | 10,229,825 |
| 2024-07-11 | 7.590 | 7.640 | 7.500 | 7.560 | 7.560 | 13,173,725 |
| 2024-07-10 | 7.440 | 7.570 | 7.330 | 7.460 | 7.460 | 12,506,700 |
| 2024-07-09 | 7.380 | 7.640 | 7.300 | 7.600 | 7.600 | 15,799,783 |
| 2024-07-08 | 7.740 | 7.790 | 7.360 | 7.390 | 7.390 | 15,220,217 |
| 2024-07-05 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2024-07-04 | 8.000 | 8.020 | 7.780 | 7.830 | 7.830 | 11,489,179 |
| 2024-07-03 | 8.090 | 8.150 | 7.940 | 7.970 | 7.970 | 14,002,200 |
| 2024-07-02 | 8.300 | 8.480 | 8.070 | 8.130 | 8.130 | 25,282,899 |
| 2024-07-01 | 8.000 | 8.060 | 7.810 | 7.990 | 7.990 | 12,045,000 |
| 2024-06-28 | 7.920 | 8.140 | 7.910 | 8.000 | 8.000 | 11,359,001 |
| 2024-06-27 | 8.030 | 8.130 | 7.960 | 7.980 | 7.980 | 11,089,300 |
| 2024-06-26 | 7.900 | 8.120 | 7.780 | 8.110 | 8.110 | 13,762,701 |
| 2024-06-25 | 7.950 | 8.040 | 7.770 | 7.880 | 7.880 | 13,687,200 |
| 2024-06-24 | 8.200 | 8.250 | 7.900 | 7.940 | 7.940 | 17,396,672 |
| 2024-06-21 | 8.200 | 8.480 | 8.050 | 8.310 | 8.310 | 17,385,221 |
| 2024-06-20 | 8.430 | 8.550 | 8.150 | 8.160 | 8.160 | 18,020,700 |
| 2024-06-19 | 8.550 | 8.730 | 8.470 | 8.500 | 8.500 | 18,598,765 |
| 2024-06-18 | 8.320 | 8.550 | 8.300 | 8.550 | 8.550 | 19,347,785 |
| 2024-06-17 | 8.430 | 8.510 | 8.300 | 8.320 | 8.320 | 14,959,700 |
| 2024-06-14 | 8.400 | 8.490 | 8.300 | 8.490 | 8.490 | 14,247,759 |
| 2024-06-13 | 8.370 | 8.460 | 8.320 | 8.400 | 8.400 | 14,359,165 |
| 2024-06-12 | 8.240 | 8.450 | 8.150 | 8.410 | 8.410 | 14,592,365 |
| 2024-06-11 | 8.170 | 8.280 | 7.970 | 8.250 | 8.250 | 12,981,434 |
| 2024-06-07 | 8.150 | 8.300 | 8.070 | 8.170 | 8.170 | 14,344,305 |
| 2024-06-06 | 8.450 | 8.540 | 8.070 | 8.110 | 8.110 | 23,272,022 |
| 2024-06-05 | 8.490 | 8.610 | 8.380 | 8.460 | 8.460 | 15,483,700 |
| 2024-06-04 | 8.690 | 8.730 | 8.330 | 8.490 | 8.490 | 23,108,911 |
| 2024-06-03 | 8.990 | 9.080 | 8.600 | 8.640 | 8.640 | 29,905,500 |
| 2024-05-31 | 8.550 | 9.130 | 8.550 | 8.950 | 8.950 | 43,697,600 |
| 2024-05-30 | 8.600 | 8.990 | 8.270 | 8.610 | 8.610 | 39,104,144 |
| 2024-05-29 | 8.900 | 9.380 | 8.680 | 8.740 | 8.740 | 51,223,301 |
| 2024-05-28 | 9.010 | 9.420 | 8.800 | 9.080 | 9.080 | 36,683,405 |
| 2024-05-27 | 9.810 | 9.810 | 8.900 | 9.170 | 9.170 | 58,294,105 |
| 2024-05-24 | 10.030 | 10.060 | 9.610 | 9.750 | 9.750 | 45,297,361 |
| 2024-05-23 | 10.050 | 10.300 | 9.900 | 9.970 | 9.970 | 77,387,005 |
| 2024-05-22 | 9.490 | 10.470 | 9.410 | 10.470 | 10.470 | 117,114,251 |
| 2024-05-21 | 9.600 | 9.850 | 9.400 | 9.520 | 9.520 | 27,956,079 |
| 2024-05-20 | 9.600 | 9.920 | 9.430 | 9.690 | 9.690 | 35,630,589 |
| 2024-05-17 | 9.410 | 9.650 | 9.360 | 9.600 | 9.600 | 24,673,134 |
| 2024-05-16 | 9.530 | 9.680 | 9.360 | 9.410 | 9.410 | 24,505,184 |
| 2024-05-15 | 9.400 | 9.670 | 9.240 | 9.550 | 9.550 | 27,203,330 |
| 2024-05-14 | 9.350 | 9.550 | 9.340 | 9.470 | 9.470 | 21,093,593 |
| 2024-05-13 | 9.550 | 9.590 | 9.320 | 9.360 | 9.360 | 28,122,398 |
| 2024-05-10 | 10.090 | 10.170 | 9.650 | 9.700 | 9.700 | 44,403,055 |
| 2024-05-09 | 10.200 | 10.200 | 9.970 | 10.090 | 10.090 | 51,522,638 |
| 2024-05-08 | 10.000 | 10.600 | 9.830 | 10.420 | 10.420 | 99,275,708 |
| 2024-05-07 | 9.200 | 10.110 | 9.110 | 10.110 | 10.110 | 60,402,316 |
| 2024-05-06 | 9.240 | 9.320 | 9.110 | 9.190 | 9.190 | 18,874,143 |
| 2024-04-30 | 9.280 | 9.430 | 9.050 | 9.140 | 9.140 | 18,757,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.0140 CNY |
| 2022-07-15 | 0.0140 CNY |
| 2021-07-14 | 0.0260 CNY |
| 2020-07-14 | 0.0175 CNY |
| 2019-07-15 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.