Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.060	9.380	9.060	9.270	9.270	26,235,305
2024-04-26	8.710	9.150	8.700	9.040	9.040	28,891,165
2024-04-25	8.800	8.850	8.700	8.770	8.770	15,874,261
2024-04-24	8.560	8.850	8.560	8.840	8.840	23,296,115
2024-04-23	8.630	8.770	8.540	8.600	8.600	23,428,005
2024-04-22	9.090	9.280	8.680	8.680	8.680	39,245,911
2024-04-19	8.590	8.720	8.470	8.650	8.650	18,524,600
2024-04-18	8.520	8.800	8.340	8.590	8.590	27,561,091
2024-04-17	7.890	8.590	7.890	8.560	8.560	32,039,459
2024-04-16	8.650	8.680	7.890	7.890	7.890	35,246,179
2024-04-15	9.050	9.160	8.380	8.770	8.770	28,909,669
2024-04-12	9.130	9.310	9.060	9.090	9.090	16,217,801
2024-04-11	9.180	9.350	9.100	9.140	9.140	19,433,567
2024-04-10	9.570	9.580	9.140	9.230	9.230	19,271,265
2024-04-09	9.380	9.650	9.330	9.580	9.580	19,490,596
2024-04-08	9.640	9.640	9.320	9.360	9.360	22,306,220
2024-04-03	10.090	10.090	9.700	9.740	9.740	24,295,455
2024-04-02	10.440	10.450	9.990	10.070	10.070	35,706,485
2024-04-01	10.030	10.460	10.030	10.440	10.440	36,997,490
2024-03-29	9.910	10.090	9.800	10.000	10.000	23,043,865
2024-03-28	9.800	10.260	9.800	10.140	10.140	40,197,996
2024-03-27	10.600	10.620	9.770	9.810	9.810	48,902,696
2024-03-26	10.760	11.090	10.520	10.650	10.650	45,274,500
2024-03-25	11.400	11.420	10.800	10.830	10.830	54,018,614
2024-03-22	12.070	12.080	11.330	11.550	11.550	68,114,799
2024-03-21	12.300	12.610	12.150	12.210	12.210	50,394,397
2024-03-20	12.430	12.430	12.250	12.330	12.330	44,784,844
2024-03-19	12.350	12.720	12.160	12.510	12.510	77,205,591
2024-03-18	12.870	12.870	12.400	12.460	12.460	135,946,075
2024-03-15	11.520	12.310	11.270	12.310	12.310	97,445,952
2024-03-14	11.510	11.660	11.230	11.510	11.510	52,795,532
2024-03-13	11.390	12.000	11.230	11.710	11.710	98,074,641
2024-03-12	11.270	11.560	11.200	11.440	11.440	57,000,086
2024-03-11	11.400	11.550	11.010	11.310	11.310	60,211,433
2024-03-08	10.960	11.570	10.520	11.340	11.340	90,552,254
2024-03-07	11.600	11.790	10.790	10.820	10.820	81,353,983
2024-03-06	11.500	11.790	11.190	11.620	11.620	99,141,354
2024-03-05	11.340	12.320	11.300	11.900	11.900	149,797,869
2024-03-04	10.980	11.220	10.760	11.200	11.200	60,592,097
2024-03-01	11.170	11.260	10.700	10.900	10.900	59,027,559
2024-02-29	10.500	11.280	10.460	11.180	11.180	79,278,861
2024-02-28	11.950	11.950	10.930	10.930	10.930	102,137,822
2024-02-27	11.030	12.140	11.020	12.140	12.140	87,987,460
2024-02-26	10.810	11.430	10.560	11.040	11.040	66,439,952
2024-02-23	10.220	11.180	10.160	10.730	10.730	73,213,349
2024-02-22	9.530	10.380	9.530	10.380	10.380	79,070,291
2024-02-21	10.000	10.430	9.610	9.630	9.630	84,751,825
2024-02-20	8.880	9.800	8.660	9.800	9.800	47,163,010
2024-02-19	8.630	9.160	8.620	8.910	8.910	50,755,871
2024-02-08	8.050	8.680	7.830	8.620	8.620	41,838,766
2024-02-07	7.770	8.250	7.540	8.050	8.050	55,019,197
2024-02-06	7.350	8.040	6.850	7.750	7.750	55,832,199
2024-02-05	8.400	8.470	7.520	7.520	7.520	62,346,498
2024-02-02	8.960	9.270	8.000	8.350	8.350	68,539,227
2024-02-01	8.500	9.230	8.400	8.890	8.890	46,763,665
2024-01-31	9.510	9.640	9.040	9.040	9.040	55,156,786
2024-01-30	10.450	10.760	9.950	10.040	10.040	59,814,434
2024-01-29	10.890	10.980	9.980	10.050	10.050	43,750,589
2024-01-26	11.470	11.600	10.750	10.800	10.800	59,649,985
2024-01-25	11.410	11.750	10.940	11.590	11.590	74,524,948

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.