Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.920	11.600	10.840	11.290	11.275	23,216,731
2023-02-03	11.020	11.160	10.800	10.930	10.915	11,346,580
2023-02-02	11.020	11.260	10.900	11.080	11.065	14,228,547
2023-02-01	10.360	11.220	10.300	10.990	10.975	25,320,761
2023-01-31	10.380	10.500	10.300	10.340	10.326	4,910,389
2023-01-30	10.380	10.510	10.180	10.470	10.456	8,988,612
2023-01-20	10.180	10.440	10.130	10.250	10.236	7,916,259
2023-01-19	9.970	10.280	9.930	10.210	10.196	11,529,033
2023-01-18	9.930	10.040	9.910	9.950	9.936	3,462,901
2023-01-17	10.070	10.070	9.750	9.940	9.926	6,265,434
2023-01-16	9.980	10.080	9.920	9.980	9.966	5,401,500
2023-01-13	10.090	10.110	9.900	10.030	10.016	2,624,400
2023-01-12	10.090	10.150	9.960	10.030	10.016	4,232,300
2023-01-11	10.350	10.460	9.980	9.990	9.976	6,934,425
2023-01-10	10.350	10.450	10.260	10.280	10.266	3,824,229
2023-01-09	10.560	10.590	10.350	10.370	10.356	4,471,453
2023-01-06	10.620	10.720	10.480	10.560	10.546	4,601,519
2023-01-05	10.800	10.800	10.580	10.600	10.585	4,810,300
2023-01-04	10.450	10.830	10.400	10.710	10.695	10,294,668
2023-01-03	10.350	10.490	10.340	10.480	10.466	4,733,885
2022-12-30	10.470	10.480	10.340	10.410	10.396	3,177,009
2022-12-29	10.370	10.620	10.250	10.440	10.426	5,520,430
2022-12-28	10.110	10.500	10.110	10.380	10.366	7,424,956
2022-12-27	10.580	10.610	10.180	10.230	10.216	8,314,320
2022-12-26	10.510	10.790	10.440	10.510	10.496	9,533,000
2022-12-23	10.850	10.980	9.900	10.590	10.576	14,696,674
2022-12-22	10.950	11.100	10.870	10.920	10.905	8,787,237
2022-12-21	10.930	10.930	10.740	10.920	10.905	5,411,278
2022-12-20	10.800	11.030	10.700	10.840	10.825	8,888,159
2022-12-19	10.920	11.100	10.750	10.790	10.775	9,682,628
2022-12-16	11.010	11.160	10.860	10.880	10.865	10,170,093
2022-12-15	10.870	11.130	10.710	11.100	11.085	12,861,959
2022-12-14	10.800	11.160	10.780	10.810	10.795	9,405,803
2022-12-13	10.870	11.220	10.680	10.870	10.855	11,548,930
2022-12-12	11.040	11.040	10.770	10.810	10.795	8,289,696
2022-12-09	11.060	11.150	10.750	11.040	11.025	12,935,938
2022-12-08	10.800	11.040	10.600	11.000	10.985	11,317,564
2022-12-07	11.030	11.030	10.800	10.890	10.875	8,174,604
2022-12-06	11.160	11.270	10.880	11.040	11.025	10,766,231
2022-12-05	11.080	11.360	10.950	11.250	11.235	13,031,880
2022-12-02	10.800	11.310	10.780	11.020	11.005	13,433,919
2022-12-01	10.940	11.080	10.850	10.870	10.855	9,644,892
2022-11-30	11.000	11.080	10.770	10.870	10.855	11,252,248
2022-11-29	10.530	11.040	10.460	11.020	11.005	18,855,930
2022-11-28	10.450	10.580	10.360	10.510	10.496	11,243,401
2022-11-25	10.780	10.820	10.550	10.610	10.595	14,693,924
2022-11-24	11.270	11.490	10.730	10.760	10.745	29,339,451
2022-11-23	11.530	11.600	11.000	11.240	11.225	46,309,710
2022-11-22	10.950	12.030	10.950	11.750	11.734	82,072,151
2022-11-21	10.600	11.090	10.600	10.940	10.925	14,142,101
2022-11-18	10.880	11.010	10.720	10.760	10.745	12,625,400
2022-11-17	10.610	10.830	10.480	10.820	10.805	10,107,300
2022-11-16	10.490	10.740	10.460	10.620	10.605	10,789,430
2022-11-15	10.310	10.620	10.250	10.490	10.476	7,162,165
2022-11-14	10.340	10.610	10.200	10.300	10.286	8,480,157
2022-11-11	10.690	10.740	10.260	10.340	10.326	12,497,463
2022-11-10	10.790	10.790	10.500	10.530	10.516	8,890,900
2022-11-09	10.640	10.900	10.470	10.830	10.815	8,797,959
2022-11-08	10.620	10.680	10.450	10.640	10.625	8,022,829
2022-11-07	10.930	10.980	10.560	10.590	10.576	13,535,000

← NewerPage 16 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.