Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.070	10.170	9.850	10.050	10.021	6,389,479
2022-02-08	9.550	10.100	9.380	9.940	9.912	8,547,800
2022-02-07	9.470	9.610	9.330	9.530	9.503	5,867,000
2022-01-28	9.270	9.590	9.110	9.210	9.184	7,088,300
2022-01-27	9.630	9.630	9.120	9.270	9.243	6,854,220
2022-01-26	9.620	9.830	9.340	9.500	9.473	6,830,261
2022-01-25	10.200	10.400	9.540	9.540	9.513	10,071,779
2022-01-24	9.960	10.560	9.950	10.370	10.340	8,393,092
2022-01-21	10.170	10.330	9.890	10.170	10.141	6,897,802
2022-01-20	10.500	10.600	10.090	10.210	10.181	6,583,567
2022-01-19	10.400	10.570	10.210	10.480	10.450	8,701,259
2022-01-18	10.860	10.860	10.250	10.290	10.261	19,429,700
2022-01-17	10.940	11.100	10.770	11.000	10.969	12,969,865
2022-01-14	10.280	11.190	10.210	11.000	10.969	29,980,119
2022-01-13	10.350	10.520	10.140	10.210	10.181	7,431,181
2022-01-12	10.380	10.650	10.210	10.340	10.310	11,383,254
2022-01-11	10.130	10.890	10.130	10.360	10.330	16,817,827
2022-01-10	10.430	11.090	10.160	10.200	10.171	23,634,880
2022-01-07	10.100	10.580	10.030	10.430	10.400	18,510,463
2022-01-06	9.930	10.230	9.800	10.100	10.071	11,315,441
2022-01-05	9.840	10.050	9.760	9.980	9.951	11,847,991
2022-01-04	9.950	10.320	9.880	9.910	9.882	13,774,992
2021-12-31	9.800	10.150	9.710	9.950	9.922	11,686,420
2021-12-30	9.800	9.890	9.640	9.790	9.762	12,074,802
2021-12-29	10.150	10.250	9.720	9.970	9.941	20,445,115
2021-12-28	9.800	10.480	9.680	10.300	10.271	30,131,064
2021-12-27	9.570	9.970	9.500	9.800	9.772	34,984,133
2021-12-24	9.030	9.990	8.950	9.990	9.961	41,460,845
2021-12-23	8.680	9.500	8.590	9.080	9.054	20,295,241
2021-12-22	8.730	8.800	8.610	8.640	8.615	4,997,257
2021-12-21	8.950	8.970	8.650	8.760	8.735	7,836,523
2021-12-20	9.010	9.150	8.950	8.970	8.944	15,241,167
2021-12-17	8.580	8.710	8.520	8.620	8.595	7,482,889
2021-12-16	8.670	8.700	8.560	8.570	8.545	4,439,500
2021-12-15	8.660	8.700	8.540	8.590	8.565	5,069,940
2021-12-14	8.550	8.820	8.510	8.700	8.675	8,282,051
2021-12-13	8.600	8.650	8.510	8.550	8.526	5,848,989
2021-12-10	8.650	8.650	8.480	8.600	8.575	5,738,562
2021-12-09	8.850	8.850	8.550	8.630	8.605	7,946,443
2021-12-08	8.500	8.850	8.450	8.790	8.765	14,043,249
2021-12-07	9.110	9.120	8.400	8.500	8.476	25,714,443
2021-12-06	9.100	9.250	8.980	9.110	9.084	10,514,921
2021-12-03	9.120	9.220	8.970	9.080	9.054	9,691,963
2021-12-02	9.140	9.270	8.900	8.970	8.944	9,908,400
2021-12-01	9.160	9.270	9.050	9.100	9.074	9,749,683
2021-11-30	9.100	9.400	9.030	9.160	9.134	12,630,801
2021-11-29	9.000	9.210	8.860	9.090	9.064	13,646,377
2021-11-26	8.980	9.330	8.680	9.160	9.134	28,759,135
2021-11-25	9.220	9.520	9.080	9.120	9.094	40,522,566
2021-11-24	8.600	9.320	8.500	9.320	9.293	30,957,478
2021-11-23	8.110	8.650	8.080	8.470	8.446	16,706,469
2021-11-22	8.170	8.240	8.010	8.070	8.047	6,555,291
2021-11-19	7.980	8.270	7.980	8.170	8.147	8,307,402
2021-11-18	8.070	8.230	7.960	7.960	7.937	6,935,227
2021-11-17	8.020	8.170	8.000	8.090	8.067	5,623,134
2021-11-16	8.200	8.350	8.070	8.080	8.057	8,544,604
2021-11-15	7.910	8.350	7.750	8.230	8.206	19,930,033
2021-11-12	7.960	8.050	7.860	7.890	7.867	7,050,741
2021-11-11	7.670	7.990	7.630	7.960	7.937	12,879,440
2021-11-10	7.730	7.750	7.580	7.700	7.678	5,502,499

← NewerPage 20 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.