Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.860	11.000	10.730	10.990	10.975	11,450,384
2022-11-03	10.900	10.910	10.720	10.820	10.805	12,251,483
2022-11-02	10.370	10.970	10.240	10.830	10.815	24,118,913
2022-11-01	9.870	10.360	9.740	10.340	10.326	14,565,474
2022-10-31	9.500	9.950	9.490	9.900	9.886	9,256,641
2022-10-28	10.000	10.160	9.650	9.700	9.687	11,687,088
2022-10-27	10.120	10.290	9.990	10.060	10.046	9,615,011
2022-10-26	10.220	10.340	10.100	10.160	10.146	12,682,714
2022-10-25	10.100	10.340	9.940	10.220	10.206	14,948,038
2022-10-24	9.900	10.450	9.720	10.130	10.116	23,845,494
2022-10-21	11.020	11.240	10.000	10.000	9.986	29,648,182
2022-10-20	10.810	11.300	10.690	11.110	11.095	16,494,684
2022-10-19	11.150	11.210	10.760	10.810	10.795	15,863,035
2022-10-18	10.800	11.360	10.630	11.200	11.185	22,264,094
2022-10-17	10.660	10.930	10.630	10.760	10.745	7,737,030
2022-10-14	10.780	10.840	10.530	10.770	10.755	11,698,883
2022-10-13	10.450	10.940	10.440	10.740	10.725	16,232,037
2022-10-12	10.200	10.570	10.060	10.530	10.516	8,464,074
2022-10-11	10.130	10.430	10.070	10.260	10.246	8,435,322
2022-10-10	9.940	10.590	9.840	10.200	10.186	14,471,688
2022-09-30	9.640	10.350	9.450	10.090	10.076	13,720,122
2022-09-29	9.830	9.870	9.490	9.530	9.517	5,143,300
2022-09-28	10.100	10.100	9.600	9.790	9.777	6,814,700
2022-09-27	10.000	10.150	9.930	10.080	10.066	5,460,766
2022-09-26	10.180	10.300	9.890	10.020	10.006	8,143,900
2022-09-23	10.340	10.490	10.110	10.260	10.246	8,842,170
2022-09-22	10.270	10.430	10.210	10.260	10.246	6,460,230
2022-09-21	10.270	10.340	9.970	10.310	10.296	6,838,167
2022-09-20	10.190	10.470	10.130	10.270	10.256	7,770,149
2022-09-19	10.370	10.390	9.950	10.130	10.116	9,881,204
2022-09-16	10.470	10.590	10.140	10.250	10.236	8,443,918
2022-09-15	10.670	10.710	10.150	10.370	10.356	9,848,221
2022-09-14	10.320	10.680	10.290	10.580	10.566	10,106,673
2022-09-13	10.970	11.080	10.420	10.530	10.516	16,212,297
2022-09-09	10.830	11.050	10.660	11.010	10.995	15,466,155
2022-09-08	10.520	10.850	10.450	10.760	10.745	13,298,700
2022-09-07	10.630	10.820	10.500	10.600	10.585	15,683,769
2022-09-06	10.030	10.680	9.980	10.600	10.585	24,176,869
2022-09-05	10.060	10.290	9.930	10.080	10.066	14,208,347
2022-09-02	9.590	10.100	9.450	10.020	10.006	16,856,387
2022-09-01	9.670	9.800	9.530	9.600	9.587	7,685,489
2022-08-31	9.810	9.890	9.530	9.530	9.517	11,599,085
2022-08-30	9.420	10.000	9.320	9.800	9.787	22,151,642
2022-08-29	9.100	9.440	9.030	9.410	9.397	6,523,914
2022-08-26	9.150	9.260	9.080	9.210	9.197	4,992,170
2022-08-25	9.110	9.200	8.860	9.080	9.068	7,284,366
2022-08-24	9.480	9.490	9.070	9.110	9.098	9,284,400
2022-08-23	9.560	9.630	9.350	9.440	9.427	6,850,695
2022-08-22	9.390	9.620	9.350	9.560	9.547	6,186,951
2022-08-19	9.720	9.880	9.490	9.490	9.477	8,908,019
2022-08-18	9.800	9.920	9.650	9.810	9.797	8,943,689
2022-08-17	9.490	10.100	9.400	9.830	9.817	16,822,973
2022-08-16	9.530	9.660	9.400	9.480	9.467	6,379,551
2022-08-15	9.620	9.680	9.380	9.510	9.497	10,003,947
2022-08-12	9.850	10.020	9.600	9.700	9.687	15,114,739
2022-08-11	9.630	10.300	9.580	9.930	9.916	21,411,958
2022-08-10	9.600	9.770	9.480	9.670	9.657	9,471,039
2022-08-09	9.570	9.740	9.550	9.690	9.677	6,557,220
2022-08-08	9.560	9.820	9.400	9.590	9.577	7,789,166
2022-08-05	9.410	9.650	9.360	9.560	9.547	8,434,693

← NewerPage 17 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.