Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.760	8.780	8.630	8.730	8.730	9,640,035
2023-10-31	8.690	8.970	8.580	8.760	8.760	15,937,730
2023-10-30	8.660	8.920	8.650	8.720	8.720	22,905,418
2023-10-27	8.610	9.410	8.540	8.980	8.980	44,695,212
2023-10-26	7.770	8.590	7.700	8.590	8.590	23,432,325
2023-10-25	7.800	7.930	7.760	7.810	7.810	5,674,300
2023-10-24	7.800	7.930	7.690	7.790	7.790	5,076,500
2023-10-23	7.790	7.980	7.630	7.790	7.790	8,285,600
2023-10-20	8.100	8.240	7.800	7.850	7.850	12,179,095
2023-10-19	8.470	8.530	8.140	8.160	8.160	8,085,400
2023-10-18	8.650	8.660	8.490	8.500	8.500	3,771,881
2023-10-17	8.740	8.750	8.590	8.670	8.670	4,309,400
2023-10-16	8.860	8.880	8.660	8.710	8.710	5,176,367
2023-10-13	8.780	8.890	8.690	8.810	8.810	4,440,900
2023-10-12	8.820	8.910	8.700	8.770	8.770	3,937,900
2023-10-11	8.810	8.920	8.720	8.810	8.810	5,088,000
2023-10-10	8.880	8.970	8.760	8.810	8.810	4,255,400
2023-10-09	8.800	9.000	8.720	8.880	8.880	5,597,929
2023-09-28	8.610	8.910	8.590	8.880	8.880	5,991,994
2023-09-27	8.610	8.650	8.450	8.570	8.570	3,848,648
2023-09-26	8.650	8.690	8.560	8.610	8.610	3,323,200
2023-09-25	8.820	8.850	8.620	8.650	8.650	4,153,100
2023-09-22	8.470	8.820	8.430	8.790	8.790	6,039,364
2023-09-21	8.380	8.650	8.380	8.480	8.480	4,231,078
2023-09-20	8.550	8.770	8.500	8.500	8.500	4,177,524
2023-09-19	8.680	8.710	8.520	8.540	8.540	3,673,416
2023-09-18	8.670	8.770	8.610	8.720	8.720	2,985,624
2023-09-15	8.830	8.910	8.650	8.690	8.690	3,944,784
2023-09-14	8.790	8.940	8.780	8.810	8.810	3,880,781
2023-09-13	9.000	9.020	8.760	8.850	8.850	4,234,382
2023-09-12	9.030	9.040	8.930	9.000	9.000	3,246,400
2023-09-11	8.920	9.020	8.800	8.970	8.970	4,603,200
2023-09-08	8.760	8.960	8.710	8.920	8.920	4,298,620
2023-09-07	8.900	8.990	8.790	8.810	8.810	4,349,800
2023-09-06	8.880	8.980	8.750	8.970	8.970	4,538,519
2023-09-05	8.890	8.950	8.810	8.860	8.860	3,571,500
2023-09-04	8.760	8.900	8.760	8.890	8.890	4,474,400
2023-09-01	8.820	8.820	8.700	8.780	8.780	2,489,272
2023-08-31	8.800	8.800	8.670	8.760	8.760	3,507,100
2023-08-30	8.700	8.910	8.700	8.780	8.780	4,960,267
2023-08-29	8.400	8.720	8.390	8.700	8.700	5,590,466
2023-08-28	8.800	8.850	8.340	8.380	8.380	6,029,365
2023-08-25	8.610	8.610	8.260	8.340	8.340	5,802,269
2023-08-24	8.730	8.790	8.570	8.600	8.600	3,951,234
2023-08-23	8.770	8.860	8.700	8.730	8.730	2,787,600
2023-08-22	8.800	8.900	8.650	8.870	8.870	4,517,500
2023-08-21	8.840	8.980	8.770	8.800	8.800	3,779,881
2023-08-18	8.980	9.060	8.880	8.880	8.880	2,843,650
2023-08-17	8.880	9.070	8.750	8.990	8.990	3,119,966
2023-08-16	9.030	9.030	8.820	8.860	8.860	3,958,571
2023-08-15	9.140	9.150	8.920	9.010	9.010	3,342,480
2023-08-14	9.010	9.140	9.000	9.100	9.100	3,421,673
2023-08-11	9.240	9.300	9.100	9.120	9.120	4,255,328
2023-08-10	9.310	9.350	9.220	9.280	9.280	4,313,200
2023-08-09	9.550	9.620	9.260	9.260	9.260	7,040,100
2023-08-08	9.760	9.760	9.550	9.580	9.580	3,971,700
2023-08-07	9.800	9.890	9.670	9.720	9.720	4,422,100
2023-08-04	9.490	10.040	9.480	9.840	9.840	11,767,741
2023-08-03	9.510	9.610	9.490	9.490	9.490	4,509,365
2023-08-02	9.660	9.720	9.460	9.540	9.540	6,851,100

← NewerPage 13 of 21 · 1,219 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.