Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.900	8.140	7.860	7.910	7.887	5,877,800
2022-05-10	7.640	7.870	7.620	7.850	7.828	5,079,186
2022-05-09	7.490	7.910	7.490	7.680	7.658	6,522,321
2022-05-06	7.210	7.770	7.180	7.630	7.608	8,448,340
2022-05-05	7.380	7.940	7.310	7.440	7.419	11,001,494
2022-04-29	6.790	7.450	6.790	7.450	7.429	12,302,779
2022-04-28	6.800	6.990	6.770	6.770	6.751	4,327,593
2022-04-27	6.340	6.980	6.330	6.880	6.860	7,332,993
2022-04-26	6.860	6.930	6.400	6.570	6.551	9,061,331
2022-04-25	7.720	7.720	7.020	7.020	7.000	8,421,292
2022-04-22	7.980	8.020	7.640	7.800	7.778	6,703,792
2022-04-21	8.370	8.380	7.970	7.980	7.957	4,823,262
2022-04-20	8.690	8.790	8.270	8.300	8.276	6,028,822
2022-04-19	8.450	8.730	8.400	8.720	8.695	5,728,950
2022-04-18	8.290	8.470	8.120	8.450	8.426	3,135,227
2022-04-15	8.460	8.600	8.330	8.420	8.396	4,315,900
2022-04-14	8.530	8.690	8.410	8.460	8.436	4,357,061
2022-04-13	8.320	8.750	8.160	8.520	8.496	8,719,796
2022-04-12	8.060	8.400	7.910	8.400	8.376	5,216,601
2022-04-11	8.310	8.430	7.990	8.010	7.987	6,277,085
2022-04-08	8.490	8.600	8.260	8.330	8.306	4,197,978
2022-04-07	8.710	8.770	8.480	8.500	8.476	2,991,378
2022-04-06	8.700	8.770	8.650	8.740	8.715	3,007,901
2022-04-01	8.600	8.710	8.520	8.700	8.675	3,000,590
2022-03-31	8.850	8.850	8.580	8.620	8.595	3,770,241
2022-03-30	8.800	8.900	8.750	8.790	8.765	3,465,523
2022-03-29	8.780	9.010	8.780	8.830	8.805	2,703,900
2022-03-28	8.880	8.880	8.580	8.800	8.775	3,551,562
2022-03-25	9.130	9.130	8.710	8.800	8.775	3,800,457
2022-03-24	9.100	9.150	8.960	9.030	9.004	4,198,411
2022-03-23	8.860	9.340	8.860	9.160	9.134	6,988,892
2022-03-22	8.720	9.160	8.640	8.980	8.954	9,420,029
2022-03-21	8.670	8.920	8.600	8.680	8.655	3,746,950
2022-03-18	8.650	8.680	8.510	8.640	8.615	3,654,764
2022-03-17	8.620	8.880	8.570	8.630	8.605	6,030,930
2022-03-16	8.480	8.520	7.990	8.470	8.446	9,006,458
2022-03-15	8.880	8.980	8.200	8.240	8.216	13,334,658
2022-03-14	9.270	9.270	8.880	8.880	8.855	7,446,977
2022-03-11	9.150	9.320	8.990	9.270	9.243	4,265,778
2022-03-10	9.300	9.480	9.160	9.250	9.224	6,165,007
2022-03-09	9.500	9.630	8.650	9.110	9.084	8,998,695
2022-03-08	9.700	9.850	9.350	9.430	9.403	6,354,858
2022-03-07	9.830	10.050	9.680	9.700	9.672	6,218,120
2022-03-04	9.950	10.050	9.810	9.880	9.852	4,134,746
2022-03-03	10.060	10.360	9.800	9.960	9.931	8,721,734
2022-03-02	10.120	10.120	9.950	9.970	9.941	4,254,300
2022-03-01	10.090	10.190	10.050	10.120	10.091	3,600,078
2022-02-28	10.110	10.170	9.950	10.060	10.031	4,125,400
2022-02-25	10.010	10.410	9.930	10.100	10.071	7,945,105
2022-02-24	10.460	10.460	9.900	9.980	9.951	8,412,431
2022-02-23	10.290	10.420	10.140	10.380	10.350	5,516,253
2022-02-22	10.250	10.300	10.060	10.220	10.191	6,932,413
2022-02-21	10.640	10.710	9.850	10.370	10.340	16,512,653
2022-02-18	10.090	10.720	10.060	10.720	10.689	11,250,109
2022-02-17	10.340	10.340	10.080	10.120	10.091	4,797,400
2022-02-16	10.390	10.460	10.230	10.310	10.280	3,440,500
2022-02-15	10.360	10.490	10.230	10.390	10.360	4,604,677
2022-02-14	9.980	10.470	9.940	10.390	10.360	9,357,630
2022-02-11	9.930	10.080	9.610	10.060	10.031	6,896,466
2022-02-10	10.110	10.130	9.890	9.930	9.902	4,131,959

← NewerPage 19 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.