Earth-Panda Advanced Magnetic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	58.700	59.200	56.800	57.770	39.284	2,110,885
2023-02-02	58.500	59.220	58.080	59.060	40.161	2,288,179
2023-02-01	56.430	60.970	56.430	59.050	40.154	4,506,726
2023-01-31	55.980	57.150	55.480	56.380	38.339	1,878,580
2023-01-30	58.120	58.480	55.790	56.150	38.182	3,099,178
2023-01-20	56.560	57.700	56.050	56.900	38.692	2,517,828
2023-01-19	56.200	56.460	55.650	56.200	38.216	1,446,963
2023-01-18	57.170	57.200	55.700	56.080	38.135	2,082,022
2023-01-17	53.770	57.770	53.520	57.150	38.862	5,016,440
2023-01-16	52.550	54.780	51.810	53.840	36.611	2,375,598
2023-01-13	52.500	53.890	52.010	52.350	35.598	1,302,159
2023-01-12	53.020	53.850	52.640	52.870	35.952	1,618,880
2023-01-11	53.090	53.770	52.350	52.690	35.829	1,644,515
2023-01-10	53.300	54.630	53.000	53.380	36.299	2,019,689
2023-01-09	54.000	55.340	53.190	53.560	36.421	2,694,041
2023-01-06	51.990	54.680	51.990	53.590	36.442	3,558,699
2023-01-05	51.950	52.420	50.590	51.620	35.102	1,621,772
2023-01-04	53.170	53.170	51.040	51.170	34.796	1,921,200
2023-01-03	50.260	53.400	49.810	53.080	36.095	3,059,880
2022-12-30	50.660	52.080	49.610	49.650	33.762	2,722,146
2022-12-29	53.680	54.470	51.600	52.200	35.496	2,296,133
2022-12-28	54.980	54.990	53.300	53.810	36.591	2,259,399
2022-12-27	48.910	54.500	48.910	54.440	37.019	5,357,454
2022-12-26	45.910	48.880	45.910	48.880	33.239	1,711,192
2022-12-23	45.600	46.330	45.300	45.870	31.192	791,340
2022-12-22	48.730	48.750	45.310	46.000	31.280	2,436,778
2022-12-21	50.340	50.340	47.800	48.070	32.688	1,460,613
2022-12-20	49.450	50.260	49.130	49.570	33.708	686,609
2022-12-19	50.780	51.320	49.650	49.880	33.919	1,347,045
2022-12-16	53.180	53.490	51.170	51.320	34.898	2,293,830
2022-12-15	51.560	53.690	50.920	53.590	36.442	2,539,762
2022-12-14	53.060	53.360	51.380	51.560	35.061	1,893,865
2022-12-13	52.700	54.660	52.650	52.960	36.013	2,787,008
2022-12-12	51.980	53.170	51.670	52.700	35.836	1,580,926
2022-12-09	52.770	52.970	51.850	52.220	35.510	1,586,303
2022-12-08	52.350	53.750	52.110	52.760	35.877	2,257,710
2022-12-07	51.850	53.270	51.710	52.590	35.762	2,437,645
2022-12-06	51.560	52.430	50.960	52.140	35.456	1,744,506
2022-12-05	52.400	52.430	51.100	51.670	35.136	1,432,471
2022-12-02	51.810	52.790	51.510	52.000	35.360	1,704,746
2022-12-01	51.600	52.380	51.060	51.810	35.231	1,500,290
2022-11-30	50.850	51.640	50.030	50.860	34.585	1,277,169
2022-11-29	49.940	51.060	49.600	50.650	34.442	975,137
2022-11-28	50.120	50.350	49.460	49.810	33.871	1,315,395
2022-11-25	51.900	52.550	50.510	50.620	34.422	1,771,271
2022-11-24	51.000	53.490	51.000	52.140	35.456	2,180,858
2022-11-23	51.990	51.990	50.370	51.250	34.850	1,348,335
2022-11-22	52.320	52.360	50.800	50.940	34.639	1,378,935
2022-11-21	51.630	52.400	50.900	52.360	35.605	1,423,863
2022-11-18	53.340	53.480	52.060	52.210	35.503	2,165,874
2022-11-17	54.370	54.370	52.720	53.230	36.197	1,335,112
2022-11-16	54.960	56.760	53.980	54.130	36.809	2,057,269
2022-11-15	53.010	55.400	52.500	54.960	37.373	1,617,028
2022-11-14	53.110	54.060	52.710	53.310	36.251	1,455,539
2022-11-11	55.600	56.000	53.250	53.500	36.380	1,847,211
2022-11-10	56.210	56.210	53.650	53.970	36.700	1,656,859
2022-11-09	57.160	57.860	55.740	55.840	37.971	1,677,669
2022-11-08	57.650	57.780	56.750	57.150	38.862	1,586,767
2022-11-07	57.980	58.980	57.000	57.690	39.229	2,375,742
2022-11-04	56.630	58.700	56.000	57.860	39.345	2,720,874

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2200 CNY
2025-06-05	0.2000 CNY
2024-06-13	0.1800 CNY
2023-05-19	0.8400 CNY
2022-05-18	0.6600 CNY
2021-06-09	0.3750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.