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
2022-08-04	88.040	89.060	84.580	85.160	57.909	1,768,331
2022-08-03	86.510	91.440	86.510	87.100	59.228	2,561,076
2022-08-02	88.520	88.920	84.500	85.600	58.208	1,849,934
2022-08-01	90.310	91.230	87.390	89.270	60.704	2,207,954
2022-07-29	90.500	92.880	89.500	90.510	61.547	2,788,420
2022-07-28	87.500	90.580	87.000	89.800	61.065	2,589,193
2022-07-27	81.500	87.230	80.500	87.190	59.290	3,227,263
2022-07-26	82.880	83.190	80.370	81.630	55.509	1,948,513
2022-07-25	85.600	85.980	81.900	82.020	55.774	2,128,652
2022-07-22	88.720	89.000	84.000	85.210	57.943	2,572,696
2022-07-21	88.060	90.800	87.330	88.170	59.956	2,416,751
2022-07-20	88.000	89.970	87.050	88.150	59.942	1,710,227
2022-07-19	85.210	90.880	83.600	88.000	59.840	3,741,389
2022-07-18	84.240	87.220	83.470	85.020	57.814	2,372,440
2022-07-15	82.940	86.390	81.210	84.820	57.678	2,902,411
2022-07-14	75.950	83.500	74.660	82.780	56.291	2,931,810
2022-07-13	75.290	77.060	74.230	76.010	51.687	1,641,719
2022-07-12	79.500	79.680	75.070	75.190	51.130	2,789,369
2022-07-11	83.300	84.300	78.810	80.000	54.400	2,023,964
2022-07-08	86.400	89.500	83.140	83.640	56.876	2,518,762
2022-07-07	87.880	88.200	84.000	86.150	58.582	1,956,900
2022-07-06	87.670	90.600	85.450	87.150	59.262	2,512,578
2022-07-05	83.000	92.780	83.000	88.830	60.405	4,119,864
2022-07-04	81.500	82.660	78.520	82.030	55.781	1,935,656
2022-07-01	84.970	85.530	81.130	81.260	55.257	2,018,381
2022-06-30	81.850	86.820	81.850	84.310	57.331	2,499,873
2022-06-29	89.600	89.600	81.300	81.560	55.461	3,485,431
2022-06-28	86.000	93.480	85.700	90.170	61.316	3,785,432
2022-06-27	88.900	90.500	86.000	86.420	58.766	2,513,338
2022-06-24	87.920	90.280	85.250	88.500	60.180	2,478,817
2022-06-23	83.460	88.460	83.460	87.550	59.534	2,085,909
2022-06-22	87.200	88.640	84.000	84.670	57.576	2,442,423
2022-06-21	94.000	96.610	86.600	87.700	59.636	4,028,613
2022-06-20	90.440	95.090	89.110	94.000	63.921	2,829,789
2022-06-17	87.660	91.800	86.380	90.450	61.506	2,228,745
2022-06-16	87.500	91.070	86.910	87.660	59.609	1,713,563
2022-06-15	91.440	92.970	86.160	86.500	58.820	2,368,569
2022-06-14	89.000	93.600	88.500	92.090	62.622	2,677,383
2022-06-13	86.500	91.910	85.500	90.500	61.541	2,827,923
2022-06-10	79.410	87.500	78.510	87.500	59.500	2,941,930
2022-06-09	81.010	81.270	78.500	79.280	53.911	1,683,322
2022-06-08	80.940	84.470	80.100	81.220	55.230	2,157,397
2022-06-07	82.510	84.200	80.960	81.970	55.740	2,443,911
2022-06-06	84.950	88.680	83.050	83.210	56.583	5,046,990
2022-06-02	79.030	85.650	78.680	84.350	57.358	3,105,174
2022-06-01	77.500	81.780	76.640	79.530	54.081	1,870,065
2022-05-31	76.300	78.120	74.100	77.440	52.660	1,339,549
2022-05-30	77.570	77.570	75.030	76.000	51.680	1,385,589
2022-05-27	79.060	80.300	76.300	77.490	52.694	1,160,460
2022-05-26	77.350	80.670	77.010	78.190	53.170	1,699,034
2022-05-25	76.300	77.810	74.000	77.320	52.578	1,727,215
2022-05-24	81.990	81.990	75.700	76.050	51.714	2,670,098
2022-05-23	80.700	82.990	80.000	81.540	55.448	1,514,730
2022-05-20	82.000	82.980	79.260	80.700	54.876	1,519,422
2022-05-19	76.650	82.000	76.100	81.340	55.312	1,851,045
2022-05-18	80.000	81.880	77.500	78.200	53.176	1,577,307
2022-05-17	77.000	81.780	76.660	80.300	54.156	1,748,625
2022-05-16	78.500	80.780	77.000	77.650	52.368	1,683,362
2022-05-13	74.300	78.050	73.000	77.750	52.436	1,861,578
2022-05-12	75.410	75.830	73.280	74.280	50.096	1,834,726

← NewerPage 18 of 21 · 1,212 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.