Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.300	9.300	9.020	9.090	9.090	14,975,657
2025-01-21	9.340	9.500	9.250	9.310	9.310	17,571,150
2025-01-20	9.280	9.370	9.120	9.280	9.280	14,373,445
2025-01-17	9.370	9.410	9.210	9.250	9.250	18,825,176
2025-01-16	9.260	9.580	9.260	9.460	9.460	27,965,487
2025-01-15	9.520	9.600	9.240	9.300	9.300	27,132,681
2025-01-14	8.900	9.660	8.900	9.580	9.580	45,051,186
2025-01-13	9.240	9.450	9.100	9.350	9.350	20,447,110
2025-01-10	9.330	9.520	9.200	9.220	9.220	27,395,962
2025-01-09	9.200	9.400	9.150	9.310	9.310	23,926,317
2025-01-08	9.290	9.790	9.200	9.430	9.430	44,012,470
2025-01-07	8.990	9.140	8.860	9.090	9.090	25,561,212
2025-01-06	9.040	9.120	8.770	8.820	8.820	22,814,951
2025-01-03	9.770	9.830	9.080	9.090	9.090	33,095,531
2025-01-02	10.000	10.120	9.600	9.730	9.730	24,897,760
2024-12-31	10.330	10.460	9.910	10.040	10.040	37,944,600
2024-12-30	10.820	10.870	10.360	10.360	10.360	31,300,575
2024-12-27	10.810	11.010	10.740	10.810	10.810	31,954,033
2024-12-26	10.740	11.050	10.660	10.810	10.810	37,796,705
2024-12-25	11.000	11.160	10.590	10.920	10.920	44,066,930
2024-12-24	10.860	11.160	10.580	10.830	10.830	38,344,474
2024-12-23	11.600	11.650	10.860	10.870	10.870	52,997,112
2024-12-20	11.820	12.080	11.530	11.700	11.700	74,765,053
2024-12-19	12.320	13.010	12.000	12.090	12.090	128,446,131
2024-12-18	10.970	12.090	10.860	12.090	12.090	53,312,700
2024-12-17	11.710	11.710	10.900	10.990	10.990	43,110,500
2024-12-16	11.550	11.990	11.270	11.720	11.720	59,474,096
2024-12-13	12.130	12.170	11.700	11.700	11.700	48,126,439
2024-12-12	12.110	12.350	11.800	12.250	12.250	62,498,976
2024-12-11	11.760	12.220	11.700	12.120	12.120	70,830,300
2024-12-10	11.690	12.220	11.390	11.920	11.920	75,022,917
2024-12-09	11.780	11.780	11.260	11.350	11.350	48,732,300
2024-12-06	12.150	12.240	11.630	11.750	11.750	59,227,706
2024-12-05	11.550	12.380	11.550	12.080	12.080	81,002,986
2024-12-04	11.880	12.270	11.550	11.660	11.660	61,782,642
2024-12-03	12.090	12.280	11.810	11.970	11.970	82,802,831
2024-12-02	12.000	12.850	11.580	12.340	12.340	153,367,993
2024-11-29	10.730	11.760	10.560	11.760	11.760	126,537,278
2024-11-28	11.020	11.230	10.360	10.690	10.690	102,348,526
2024-11-27	11.120	11.800	10.480	11.160	11.160	129,925,404
2024-11-26	13.390	13.390	11.500	11.590	11.590	201,874,089
2024-11-25	12.170	12.170	12.160	12.170	12.170	26,690,307
2024-11-22	10.060	11.060	10.010	11.060	11.060	76,831,585
2024-11-21	10.080	10.150	9.870	10.050	10.050	24,721,235
2024-11-20	9.660	10.060	9.610	10.030	10.030	31,413,840
2024-11-19	9.410	9.690	9.290	9.660	9.660	28,386,529
2024-11-18	9.940	10.030	9.310	9.390	9.390	34,685,301
2024-11-15	10.400	10.550	9.930	9.950	9.950	36,014,656
2024-11-14	10.770	11.070	10.410	10.490	10.490	32,606,701
2024-11-13	10.670	11.000	10.550	10.850	10.850	30,611,741
2024-11-12	11.190	11.200	10.690	10.800	10.800	56,780,553
2024-11-11	11.220	11.490	10.770	11.280	11.280	78,663,575
2024-11-08	10.470	11.440	10.360	11.000	11.000	91,764,786
2024-11-07	10.110	10.640	10.110	10.400	10.400	41,216,302
2024-11-06	10.370	10.440	10.010	10.230	10.230	43,259,001
2024-11-05	9.880	10.360	9.810	10.350	10.350	41,696,701
2024-11-04	9.900	10.140	9.760	9.930	9.930	34,718,100
2024-11-01	10.360	10.450	9.500	9.610	9.610	60,736,061
2024-10-31	10.820	10.830	10.340	10.510	10.510	56,519,945
2024-10-30	10.030	11.200	9.900	10.670	10.670	80,255,279

← NewerPage 8 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.