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
2022-11-03	54.030	56.550	53.960	56.300	38.284	2,647,177
2022-11-02	52.350	55.550	52.280	54.780	37.251	3,197,341
2022-11-01	49.990	53.220	49.990	52.610	35.775	3,400,289
2022-10-31	49.010	50.900	48.750	50.060	34.041	2,519,266
2022-10-28	52.420	52.420	49.140	49.190	33.449	3,243,098
2022-10-27	52.920	54.000	52.000	52.450	35.666	4,910,698
2022-10-26	56.230	57.900	51.800	53.490	36.373	7,414,191
2022-10-25	63.090	64.850	61.620	63.530	43.201	1,678,149
2022-10-24	63.780	66.000	62.730	63.160	42.949	1,710,559
2022-10-21	63.730	64.400	61.680	63.520	43.194	1,621,212
2022-10-20	63.220	64.200	61.800	63.300	43.044	1,354,451
2022-10-19	65.570	66.790	63.580	63.730	43.337	1,795,945
2022-10-18	65.250	66.500	64.030	65.160	44.309	2,563,849
2022-10-17	61.900	65.000	61.900	65.000	44.200	2,248,996
2022-10-14	62.000	63.120	60.950	62.790	42.698	1,903,895
2022-10-13	60.310	63.130	59.710	61.280	41.671	2,436,795
2022-10-12	59.860	61.160	57.150	60.860	41.385	2,511,580
2022-10-11	57.500	59.600	57.200	59.300	40.324	1,878,101
2022-10-10	57.860	59.200	56.210	56.970	38.740	2,031,829
2022-09-30	59.500	60.290	57.210	57.280	38.951	1,957,473
2022-09-29	59.800	61.180	59.030	59.600	40.528	2,534,364
2022-09-28	62.000	62.230	58.600	58.610	39.855	2,368,711
2022-09-27	61.850	63.200	60.910	61.860	42.065	2,761,514
2022-09-26	61.900	62.470	59.600	61.250	41.650	3,096,763
2022-09-23	63.790	66.500	60.450	62.810	42.711	3,315,537
2022-09-22	62.170	63.900	61.600	63.670	43.296	1,985,274
2022-09-21	63.140	64.590	61.770	62.860	42.745	2,646,933
2022-09-20	59.860	63.500	59.790	62.640	42.596	3,074,089
2022-09-19	61.000	61.710	59.430	59.560	40.501	1,871,889
2022-09-16	62.440	63.480	60.900	60.900	41.412	2,000,405
2022-09-15	65.900	66.190	61.760	62.680	42.623	2,432,855
2022-09-14	66.500	67.130	65.210	65.770	44.724	1,380,342
2022-09-13	68.200	68.900	66.680	67.200	45.696	1,847,507
2022-09-09	68.200	69.100	67.280	67.900	46.172	1,074,743
2022-09-08	71.300	71.500	67.820	67.900	46.172	1,807,239
2022-09-07	69.010	71.850	69.000	70.290	47.798	1,958,377
2022-09-06	68.600	70.000	67.000	69.650	47.362	1,901,964
2022-09-05	67.750	69.400	67.080	68.510	46.587	1,635,447
2022-09-02	66.580	69.180	65.590	67.750	46.070	1,741,931
2022-09-01	67.290	68.760	65.780	66.530	45.241	2,072,050
2022-08-31	69.780	70.770	67.000	67.550	45.934	2,164,719
2022-08-30	71.800	71.980	69.210	69.700	47.396	1,518,071
2022-08-29	69.770	72.800	68.060	71.300	48.484	1,893,031
2022-08-26	73.290	73.800	69.560	70.160	47.709	2,796,271
2022-08-25	71.660	73.800	71.470	73.370	49.892	2,703,367
2022-08-24	77.610	78.880	71.110	71.520	48.634	3,856,984
2022-08-23	78.960	80.880	77.610	77.980	53.027	2,401,505
2022-08-22	83.000	83.970	77.630	79.080	53.775	4,062,399
2022-08-19	86.950	88.280	82.850	83.200	56.576	3,106,373
2022-08-18	81.580	88.100	81.010	86.850	59.058	3,342,284
2022-08-17	83.900	84.560	81.700	81.940	55.720	2,446,756
2022-08-16	88.540	88.540	82.850	83.780	56.971	3,310,363
2022-08-15	84.640	89.360	84.180	88.310	60.051	2,310,884
2022-08-12	89.000	92.000	85.060	85.200	57.936	2,582,949
2022-08-11	90.900	91.600	86.720	89.280	60.711	2,747,157
2022-08-10	88.550	93.900	87.500	90.900	61.813	2,743,080
2022-08-09	87.400	89.900	86.300	88.330	60.065	1,986,912
2022-08-08	84.470	87.640	83.470	87.340	59.392	1,467,088
2022-08-05	84.930	87.810	82.820	85.290	57.998	2,733,243
2022-08-04	88.040	89.060	84.580	85.160	57.909	1,768,331

← NewerPage 17 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.