Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.700	11.420	10.700	11.210	11.210	61,360,565
2024-01-23	10.150	10.650	9.900	10.540	10.540	46,271,062
2024-01-22	11.300	11.410	10.350	10.380	10.380	63,362,242
2024-01-19	11.750	11.970	11.480	11.500	11.500	44,333,250
2024-01-18	11.520	11.730	11.010	11.720	11.720	61,885,949
2024-01-17	12.130	12.500	11.500	11.500	11.500	68,080,261
2024-01-16	11.890	12.290	11.530	12.130	12.130	77,845,110
2024-01-15	11.480	12.120	11.460	11.830	11.830	59,212,476
2024-01-12	12.150	12.360	11.560	11.760	11.760	83,166,635
2024-01-11	11.060	12.090	11.060	12.090	12.090	74,801,074
2024-01-10	11.600	11.900	10.880	10.990	10.990	77,139,945
2024-01-09	11.990	12.550	11.720	11.950	11.950	117,506,238
2024-01-08	11.050	11.870	11.050	11.870	11.870	34,525,005
2024-01-05	11.870	11.960	10.680	10.790	10.790	68,569,806
2024-01-04	12.170	12.350	11.670	11.810	11.810	45,940,785
2024-01-03	12.990	13.080	11.850	12.140	12.140	83,813,269
2024-01-02	13.450	13.890	12.740	12.790	12.790	112,081,442
2023-12-29	12.700	13.500	12.580	13.250	13.250	123,864,329
2023-12-28	12.880	13.600	12.300	12.800	12.800	158,391,614
2023-12-27	11.650	12.690	11.320	12.690	12.690	125,783,704
2023-12-26	11.360	11.890	11.240	11.540	11.540	62,893,961
2023-12-25	11.310	11.460	11.160	11.450	11.450	28,459,900
2023-12-22	11.430	11.740	11.210	11.210	11.210	37,594,074
2023-12-21	11.470	11.610	11.150	11.420	11.420	31,836,479
2023-12-20	11.640	11.810	11.410	11.500	11.500	35,542,328
2023-12-19	11.860	11.960	11.650	11.750	11.750	30,089,643
2023-12-18	12.350	12.350	11.770	11.850	11.850	43,962,187
2023-12-15	12.450	12.590	12.100	12.220	12.220	48,087,299
2023-12-14	12.490	12.680	12.080	12.460	12.460	77,915,218
2023-12-13	12.670	13.180	12.460	12.490	12.490	91,731,315
2023-12-12	12.480	12.970	12.100	12.700	12.700	73,061,018
2023-12-11	12.060	12.770	12.060	12.480	12.480	74,159,440
2023-12-08	13.040	13.180	12.050	12.050	12.050	76,867,501
2023-12-07	13.320	13.470	12.740	13.010	13.010	77,161,645
2023-12-06	13.480	13.850	13.190	13.540	13.540	73,005,139
2023-12-05	14.880	15.070	13.500	13.540	13.540	112,584,013
2023-12-04	15.630	15.850	14.460	15.000	15.000	107,359,463
2023-12-01	15.530	16.120	14.530	15.800	15.800	128,293,856
2023-11-30	16.350	16.540	15.090	15.450	15.450	139,879,406
2023-11-29	14.450	15.870	14.150	15.870	15.870	105,490,302
2023-11-28	15.710	16.170	14.430	14.430	14.430	150,579,883
2023-11-27	16.000	16.790	15.430	16.030	16.030	131,534,248
2023-11-24	17.100	17.260	15.300	16.400	16.400	150,660,684
2023-11-23	16.160	17.280	15.220	16.450	16.450	133,674,224
2023-11-22	17.210	17.500	15.710	16.410	16.410	144,221,578
2023-11-21	17.460	18.010	16.200	16.880	16.880	178,961,474
2023-11-20	16.370	16.370	16.030	16.370	16.370	33,458,245
2023-11-17	14.880	14.880	12.810	14.880	14.880	186,881,634
2023-11-16	13.530	13.530	13.530	13.530	13.530	20,398,958
2023-11-15	11.890	12.300	11.650	12.300	12.300	74,145,251
2023-11-14	10.250	11.180	10.250	11.180	11.180	99,120,020
2023-11-13	9.450	10.440	9.450	10.160	10.160	78,794,552
2023-11-10	9.310	9.600	9.170	9.490	9.490	17,388,281
2023-11-09	9.370	9.960	9.250	9.350	9.350	23,083,550
2023-11-08	9.330	9.560	9.230	9.510	9.510	20,500,191
2023-11-07	8.920	9.640	8.810	9.370	9.370	29,689,188
2023-11-06	8.920	9.020	8.800	8.920	8.920	10,631,987
2023-11-03	8.540	9.200	8.530	8.900	8.900	20,553,794
2023-11-02	8.680	8.730	8.410	8.450	8.450	10,451,092
2023-11-01	8.760	8.780	8.630	8.730	8.730	9,640,035

← NewerPage 12 of 21 · 1,218 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.