Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.570	9.640	9.270	9.380	9.367	5,433,959
2023-05-04	9.190	9.810	9.190	9.600	9.587	8,310,100
2023-04-28	9.290	9.550	9.110	9.380	9.367	7,915,970
2023-04-27	9.590	9.700	9.400	9.440	9.427	5,766,800
2023-04-26	9.710	9.900	9.570	9.640	9.627	5,585,397
2023-04-25	9.910	9.910	9.550	9.640	9.627	7,118,100
2023-04-24	9.930	9.990	9.750	9.900	9.886	6,150,219
2023-04-21	10.260	10.260	9.800	9.980	9.966	9,112,378
2023-04-20	10.170	10.320	10.110	10.250	10.236	4,384,060
2023-04-19	10.180	10.270	10.140	10.160	10.146	4,064,365
2023-04-18	10.150	10.310	10.020	10.210	10.196	6,195,277
2023-04-17	10.240	10.300	10.100	10.150	10.136	7,124,468
2023-04-14	10.210	10.500	10.180	10.290	10.276	5,960,881
2023-04-13	10.430	10.470	10.190	10.230	10.216	7,606,823
2023-04-12	10.380	10.510	10.220	10.480	10.466	8,801,205
2023-04-11	10.280	10.570	10.070	10.340	10.326	10,922,574
2023-04-10	10.650	10.700	10.230	10.250	10.236	9,391,989
2023-04-07	10.550	10.680	10.500	10.650	10.635	6,057,482
2023-04-06	10.530	10.790	10.450	10.580	10.566	8,689,778
2023-04-04	10.560	10.800	10.450	10.640	10.625	8,465,255
2023-04-03	10.530	10.680	10.420	10.570	10.556	9,478,170
2023-03-31	10.490	10.650	10.350	10.530	10.516	6,777,530
2023-03-30	10.710	10.790	10.410	10.530	10.516	7,352,174
2023-03-29	10.760	10.860	10.720	10.730	10.715	5,035,000
2023-03-28	10.980	10.980	10.720	10.730	10.715	7,525,100
2023-03-27	11.010	11.080	10.890	10.930	10.915	7,023,530
2023-03-24	11.180	11.180	10.910	11.000	10.985	10,206,965
2023-03-23	11.230	11.250	11.080	11.230	11.215	8,618,100
2023-03-22	11.050	11.350	10.950	11.250	11.235	12,452,244
2023-03-21	10.930	11.050	10.910	11.020	11.005	4,212,900
2023-03-20	10.920	11.150	10.900	10.940	10.925	6,499,925
2023-03-17	10.790	11.050	10.790	10.950	10.935	6,575,150
2023-03-16	10.880	10.930	10.680	10.740	10.725	6,559,584
2023-03-15	11.110	11.120	10.900	10.920	10.905	5,185,941
2023-03-14	11.110	11.180	10.920	11.030	11.015	5,861,600
2023-03-13	10.920	11.170	10.880	11.170	11.155	6,103,765
2023-03-10	11.050	11.280	10.990	10.990	10.975	6,960,861
2023-03-09	11.110	11.150	11.000	11.100	11.085	4,481,810
2023-03-08	11.060	11.170	10.970	11.130	11.115	6,336,373
2023-03-07	11.460	11.490	11.050	11.080	11.065	10,687,668
2023-03-06	11.190	11.600	11.130	11.480	11.464	15,724,525
2023-03-03	11.240	11.300	11.010	11.190	11.175	6,778,520
2023-03-02	11.250	11.400	11.220	11.260	11.245	7,895,829
2023-03-01	11.180	11.320	11.130	11.260	11.245	7,210,456
2023-02-28	11.290	11.400	11.030	11.180	11.165	9,690,653
2023-02-27	11.240	11.540	11.180	11.250	11.235	10,364,285
2023-02-24	11.260	11.370	11.160	11.250	11.235	6,882,764
2023-02-23	11.330	11.400	11.210	11.260	11.245	8,734,697
2023-02-22	11.200	11.400	11.000	11.300	11.285	10,765,153
2023-02-21	10.770	11.240	10.750	11.150	11.135	16,416,773
2023-02-20	10.560	10.720	10.560	10.650	10.635	9,320,000
2023-02-17	10.870	10.880	10.630	10.630	10.615	7,980,827
2023-02-16	11.040	11.180	10.740	10.860	10.845	10,783,800
2023-02-15	11.000	11.170	10.960	11.020	11.005	6,863,838
2023-02-14	11.020	11.080	10.920	11.020	11.005	6,577,645
2023-02-13	11.230	11.290	10.930	11.050	11.035	11,098,101
2023-02-10	11.400	11.490	11.040	11.220	11.205	13,603,950
2023-02-09	11.270	11.480	11.160	11.380	11.364	8,391,864
2023-02-08	11.300	11.430	11.240	11.280	11.265	8,008,435
2023-02-07	11.320	11.430	11.160	11.370	11.354	11,247,385

← NewerPage 15 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.