Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.360	9.500	9.100	9.410	9.397	10,160,630
2022-08-03	9.000	9.700	9.000	9.410	9.397	15,224,395
2022-08-02	9.400	9.400	9.010	9.030	9.018	9,338,331
2022-08-01	9.260	9.490	9.120	9.460	9.447	7,044,971
2022-07-29	9.340	9.530	9.230	9.390	9.377	8,302,223
2022-07-28	9.100	9.500	9.050	9.280	9.267	11,813,193
2022-07-27	8.970	9.060	8.900	9.060	9.048	4,866,793
2022-07-26	8.900	9.070	8.880	9.000	8.988	4,213,598
2022-07-25	9.100	9.150	8.850	8.910	8.898	5,388,047
2022-07-22	9.300	9.370	8.940	9.090	9.078	10,014,400
2022-07-21	9.400	9.430	9.100	9.290	9.277	7,263,201
2022-07-20	9.380	9.460	9.230	9.440	9.427	5,133,211
2022-07-19	9.480	9.510	9.200	9.290	9.277	9,426,699
2022-07-18	9.300	9.590	9.300	9.510	9.497	5,328,412
2022-07-15	9.300	9.440	9.230	9.340	9.327	4,813,400
2022-07-14	9.400	9.670	9.340	9.360	9.333	6,288,999
2022-07-13	9.290	9.470	9.200	9.380	9.353	4,149,376
2022-07-12	9.350	9.400	9.200	9.260	9.233	3,916,300
2022-07-11	9.580	9.590	9.290	9.350	9.323	5,109,100
2022-07-08	9.680	9.820	9.550	9.580	9.553	6,902,200
2022-07-07	9.190	9.960	9.130	9.760	9.732	15,926,861
2022-07-06	9.270	9.340	9.050	9.190	9.164	5,642,800
2022-07-05	9.400	9.450	9.130	9.200	9.174	6,344,501
2022-07-04	9.570	9.580	9.300	9.390	9.363	8,546,900
2022-07-01	9.810	9.870	9.570	9.590	9.563	8,094,787
2022-06-30	9.740	10.170	9.700	9.800	9.772	14,626,904
2022-06-29	9.360	10.200	9.360	9.790	9.762	23,749,503
2022-06-28	9.060	9.440	8.950	9.300	9.273	12,379,800
2022-06-27	9.330	9.660	9.050	9.130	9.104	18,901,521
2022-06-24	8.950	9.630	8.950	9.380	9.353	26,802,026
2022-06-23	8.330	8.800	8.330	8.750	8.725	6,417,911
2022-06-22	8.590	8.600	8.300	8.320	8.296	4,737,911
2022-06-21	8.670	8.680	8.480	8.590	8.565	2,850,400
2022-06-20	8.720	8.740	8.640	8.670	8.645	3,338,306
2022-06-17	8.600	8.810	8.520	8.720	8.695	4,424,000
2022-06-16	8.800	8.880	8.520	8.570	8.545	6,660,876
2022-06-15	8.730	8.910	8.680	8.800	8.775	4,121,478
2022-06-14	8.710	8.800	8.550	8.780	8.755	5,118,984
2022-06-13	8.730	8.930	8.710	8.820	8.795	2,989,096
2022-06-10	8.750	8.810	8.650	8.800	8.775	4,568,203
2022-06-09	8.940	8.980	8.760	8.780	8.755	3,268,200
2022-06-08	8.910	8.980	8.750	8.940	8.914	3,716,900
2022-06-07	9.000	9.130	8.860	8.950	8.924	3,690,517
2022-06-06	9.140	9.240	9.000	9.010	8.984	6,937,216
2022-06-02	8.970	9.170	8.940	9.130	9.104	4,417,300
2022-06-01	9.100	9.110	8.910	8.990	8.964	5,658,808
2022-05-31	9.180	9.220	9.000	9.140	9.114	7,679,591
2022-05-30	8.600	9.270	8.560	9.190	9.164	15,268,370
2022-05-27	8.600	8.820	8.520	8.590	8.565	5,085,800
2022-05-26	8.590	8.610	8.300	8.560	8.536	5,059,200
2022-05-25	8.460	8.600	8.440	8.500	8.476	2,817,900
2022-05-24	8.720	8.820	8.480	8.480	8.456	6,265,831
2022-05-23	8.640	8.840	8.640	8.800	8.775	2,974,473
2022-05-20	8.670	8.740	8.580	8.680	8.655	5,492,374
2022-05-19	8.620	8.760	8.500	8.670	8.645	6,687,956
2022-05-18	8.750	8.910	8.600	8.690	8.665	5,542,419
2022-05-17	8.560	8.830	8.430	8.740	8.715	6,526,100
2022-05-16	8.800	8.860	8.460	8.480	8.456	8,462,693
2022-05-13	8.440	8.940	8.400	8.900	8.875	10,037,175
2022-05-12	7.910	8.600	7.910	8.540	8.516	11,390,375

← NewerPage 18 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.