Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.760	9.790	9.600	9.680	9.680	5,380,645
2023-07-31	9.930	10.000	9.760	9.810	9.810	6,296,584
2023-07-28	9.790	10.010	9.730	9.960	9.960	6,128,325
2023-07-27	9.630	10.050	9.630	9.830	9.830	7,150,511
2023-07-26	9.760	9.910	9.550	9.680	9.680	5,667,516
2023-07-25	9.580	9.730	9.560	9.710	9.710	3,791,583
2023-07-24	9.470	9.560	9.450	9.500	9.500	2,247,400
2023-07-21	9.510	9.640	9.440	9.500	9.500	2,776,416
2023-07-20	9.750	9.750	9.500	9.530	9.530	3,640,416
2023-07-19	9.620	9.740	9.550	9.690	9.690	3,705,648
2023-07-18	9.870	9.880	9.640	9.660	9.660	3,943,000
2023-07-17	9.800	10.000	9.740	9.840	9.840	4,519,999
2023-07-14	9.970	10.060	9.850	10.000	10.000	5,851,070
2023-07-13	9.950	10.140	9.900	10.070	10.070	4,565,200
2023-07-12	10.160	10.170	9.880	9.880	9.880	6,472,000
2023-07-11	10.140	10.290	10.140	10.190	10.176	3,613,044
2023-07-10	10.320	10.350	10.150	10.190	10.176	4,906,497
2023-07-07	10.270	10.390	10.100	10.350	10.336	6,164,693
2023-07-06	10.310	10.480	10.280	10.300	10.286	4,966,901
2023-07-05	10.460	10.520	10.310	10.340	10.326	6,182,000
2023-07-04	10.550	10.690	10.450	10.530	10.516	6,732,800
2023-07-03	10.760	10.790	10.470	10.630	10.615	9,942,521
2023-06-30	10.720	10.900	10.650	10.790	10.775	10,765,934
2023-06-29	10.490	10.900	10.480	10.730	10.715	13,533,615
2023-06-28	10.570	10.640	10.150	10.570	10.556	9,072,311
2023-06-27	10.410	10.620	10.340	10.540	10.526	8,987,938
2023-06-26	10.790	11.000	10.380	10.430	10.416	18,475,469
2023-06-21	10.450	11.470	10.240	10.900	10.885	28,471,479
2023-06-20	10.500	10.680	10.350	10.520	10.506	11,051,178
2023-06-19	10.530	10.750	10.510	10.550	10.536	11,390,972
2023-06-16	10.350	10.740	10.290	10.560	10.546	14,690,043
2023-06-15	9.980	10.650	9.960	10.340	10.326	18,135,663
2023-06-14	10.110	10.180	9.960	9.980	9.966	8,840,115
2023-06-13	10.140	10.270	10.100	10.160	10.146	6,805,370
2023-06-12	10.310	10.310	10.120	10.200	10.186	6,542,013
2023-06-09	10.150	10.280	10.090	10.280	10.266	8,443,109
2023-06-08	10.230	10.300	10.090	10.220	10.206	9,376,500
2023-06-07	10.080	10.440	9.960	10.220	10.206	16,277,199
2023-06-06	10.430	10.480	10.100	10.130	10.116	15,995,333
2023-06-05	10.290	10.650	10.290	10.480	10.466	20,518,308
2023-06-02	10.750	10.750	10.360	10.470	10.456	39,445,052
2023-06-01	10.230	11.150	10.070	11.150	11.135	29,608,497
2023-05-31	10.130	10.380	10.060	10.140	10.126	19,802,415
2023-05-30	10.580	10.600	10.020	10.370	10.356	30,675,785
2023-05-29	9.680	10.140	9.610	9.970	9.956	12,949,091
2023-05-26	9.600	9.720	9.500	9.680	9.667	9,357,948
2023-05-25	9.710	9.830	9.500	9.600	9.587	8,200,753
2023-05-24	9.510	9.830	9.500	9.710	9.697	8,146,442
2023-05-23	9.490	9.720	9.400	9.660	9.647	6,109,049
2023-05-22	9.630	9.820	9.450	9.490	9.477	6,625,552
2023-05-19	9.500	9.810	9.400	9.700	9.687	9,160,605
2023-05-18	9.200	9.490	9.180	9.470	9.457	8,641,565
2023-05-17	9.100	9.270	9.050	9.260	9.247	5,596,998
2023-05-16	9.050	9.440	9.050	9.230	9.217	8,443,311
2023-05-15	8.970	9.010	8.770	9.010	8.998	6,776,645
2023-05-12	9.000	9.140	8.950	9.000	8.988	3,823,700
2023-05-11	9.070	9.200	8.950	9.040	9.028	3,755,167
2023-05-10	9.040	9.240	8.950	9.070	9.058	6,789,759
2023-05-09	9.300	9.350	9.010	9.020	9.008	8,150,929
2023-05-08	9.350	9.510	9.310	9.350	9.337	5,526,501

← NewerPage 14 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.