Nanjing Panda Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10.160 | 10.830 | 9.960 | 10.290 | 10.290 | 79,660,923 |
| 2024-10-28 | 9.900 | 10.500 | 9.600 | 10.420 | 10.420 | 74,408,301 |
| 2024-10-25 | 9.500 | 9.930 | 9.410 | 9.650 | 9.650 | 49,581,750 |
| 2024-10-24 | 9.320 | 9.570 | 9.220 | 9.390 | 9.390 | 33,915,050 |
| 2024-10-23 | 9.220 | 9.510 | 9.100 | 9.400 | 9.400 | 43,539,964 |
| 2024-10-22 | 9.330 | 9.330 | 9.000 | 9.180 | 9.180 | 38,425,605 |
| 2024-10-21 | 8.900 | 9.530 | 8.840 | 9.340 | 9.340 | 60,249,326 |
| 2024-10-18 | 8.550 | 8.980 | 8.550 | 8.830 | 8.830 | 37,422,194 |
| 2024-10-17 | 8.800 | 8.910 | 8.660 | 8.670 | 8.670 | 36,725,905 |
| 2024-10-16 | 8.360 | 9.050 | 8.360 | 8.790 | 8.790 | 41,725,843 |
| 2024-10-15 | 8.750 | 8.950 | 8.520 | 8.610 | 8.610 | 33,543,752 |
| 2024-10-14 | 8.250 | 8.660 | 8.170 | 8.660 | 8.660 | 31,216,835 |
| 2024-10-11 | 8.700 | 8.700 | 8.120 | 8.210 | 8.210 | 27,278,509 |
| 2024-10-10 | 8.700 | 8.980 | 8.460 | 8.680 | 8.680 | 30,484,555 |
| 2024-10-09 | 9.320 | 9.320 | 8.650 | 8.660 | 8.660 | 45,368,741 |
| 2024-10-08 | 9.920 | 9.920 | 9.000 | 9.610 | 9.610 | 66,118,920 |
| 2024-09-30 | 8.870 | 9.140 | 8.480 | 9.020 | 9.020 | 57,065,130 |
| 2024-09-27 | 8.130 | 8.420 | 8.130 | 8.400 | 8.400 | 17,756,295 |
| 2024-09-26 | 7.880 | 8.090 | 7.830 | 8.080 | 8.080 | 23,952,371 |
| 2024-09-25 | 7.940 | 8.050 | 7.860 | 7.890 | 7.890 | 28,272,701 |
| 2024-09-24 | 7.830 | 7.890 | 7.560 | 7.860 | 7.860 | 33,059,300 |
| 2024-09-23 | 7.750 | 7.950 | 7.660 | 7.870 | 7.870 | 27,747,318 |
| 2024-09-20 | 7.510 | 7.710 | 7.460 | 7.660 | 7.660 | 21,053,442 |
| 2024-09-19 | 7.260 | 7.490 | 7.220 | 7.460 | 7.460 | 15,178,124 |
| 2024-09-18 | 7.280 | 7.300 | 7.090 | 7.220 | 7.220 | 11,186,518 |
| 2024-09-13 | 7.300 | 7.380 | 7.260 | 7.310 | 7.310 | 8,403,800 |
| 2024-09-12 | 7.400 | 7.460 | 7.310 | 7.310 | 7.310 | 8,245,694 |
| 2024-09-11 | 7.450 | 7.510 | 7.310 | 7.350 | 7.350 | 9,055,900 |
| 2024-09-10 | 7.380 | 7.500 | 7.270 | 7.460 | 7.460 | 10,330,700 |
| 2024-09-09 | 7.350 | 7.420 | 7.280 | 7.370 | 7.370 | 7,447,300 |
| 2024-09-06 | 7.440 | 7.480 | 7.340 | 7.350 | 7.350 | 9,570,400 |
| 2024-09-05 | 7.390 | 7.480 | 7.360 | 7.440 | 7.440 | 8,278,231 |
| 2024-09-04 | 7.450 | 7.490 | 7.320 | 7.380 | 7.380 | 13,649,380 |
| 2024-09-03 | 7.530 | 7.640 | 7.380 | 7.530 | 7.530 | 18,967,084 |
| 2024-09-02 | 7.410 | 7.930 | 7.370 | 7.580 | 7.580 | 31,385,320 |
| 2024-08-30 | 7.250 | 7.550 | 7.250 | 7.410 | 7.410 | 15,973,449 |
| 2024-08-29 | 7.140 | 7.330 | 7.050 | 7.310 | 7.310 | 11,664,076 |
| 2024-08-28 | 7.120 | 7.220 | 7.080 | 7.140 | 7.140 | 8,444,016 |
| 2024-08-27 | 7.160 | 7.170 | 6.960 | 7.160 | 7.160 | 15,561,845 |
| 2024-08-26 | 7.200 | 7.270 | 7.150 | 7.190 | 7.190 | 9,501,300 |
| 2024-08-23 | 7.110 | 7.260 | 7.080 | 7.200 | 7.200 | 9,222,100 |
| 2024-08-22 | 7.260 | 7.390 | 7.130 | 7.160 | 7.160 | 12,332,305 |
| 2024-08-21 | 7.360 | 7.410 | 7.260 | 7.290 | 7.290 | 7,923,800 |
| 2024-08-20 | 7.480 | 7.490 | 7.320 | 7.360 | 7.360 | 11,327,959 |
| 2024-08-19 | 7.610 | 7.710 | 7.480 | 7.500 | 7.500 | 14,224,897 |
| 2024-08-16 | 7.740 | 7.830 | 7.670 | 7.680 | 7.680 | 13,586,300 |
| 2024-08-15 | 7.730 | 7.860 | 7.620 | 7.730 | 7.730 | 16,683,700 |
| 2024-08-14 | 7.680 | 7.770 | 7.600 | 7.730 | 7.730 | 14,345,069 |
| 2024-08-13 | 7.550 | 7.680 | 7.400 | 7.680 | 7.680 | 14,188,940 |
| 2024-08-12 | 7.920 | 7.920 | 7.520 | 7.550 | 7.550 | 21,011,917 |
| 2024-08-09 | 8.000 | 8.140 | 7.880 | 7.890 | 7.890 | 25,772,500 |
| 2024-08-08 | 8.430 | 8.430 | 7.980 | 8.020 | 8.020 | 57,171,618 |
| 2024-08-07 | 7.770 | 8.510 | 7.770 | 8.510 | 8.510 | 49,782,901 |
| 2024-08-06 | 7.720 | 7.840 | 7.650 | 7.740 | 7.740 | 16,178,250 |
| 2024-08-05 | 8.020 | 8.130 | 7.620 | 7.660 | 7.660 | 25,106,727 |
| 2024-08-02 | 8.160 | 8.300 | 8.070 | 8.090 | 8.090 | 21,264,250 |
| 2024-08-01 | 8.110 | 8.400 | 8.080 | 8.240 | 8.240 | 31,000,427 |
| 2024-07-31 | 7.910 | 8.290 | 7.910 | 8.180 | 8.180 | 31,701,781 |
| 2024-07-30 | 7.840 | 8.090 | 7.680 | 7.900 | 7.900 | 31,879,170 |
| 2024-07-29 | 7.770 | 8.170 | 7.610 | 7.930 | 7.930 | 42,147,950 |
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.