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
2022-05-11	73.120	78.350	72.400	76.210	51.397	3,065,468
2022-05-10	68.000	73.850	67.600	73.230	49.387	2,684,698
2022-05-09	62.420	72.230	62.420	69.500	46.872	2,849,152
2022-05-06	61.220	64.350	60.790	63.470	42.805	1,555,885
2022-05-05	63.520	64.210	61.880	63.270	42.670	1,956,032
2022-04-29	62.230	64.510	59.400	63.510	42.832	2,770,437
2022-04-28	62.680	63.950	60.310	61.670	41.591	2,165,653
2022-04-27	54.980	63.280	54.000	62.420	42.097	3,042,580
2022-04-26	60.680	61.390	54.990	55.600	37.498	2,740,136
2022-04-25	63.190	65.900	59.840	60.000	40.465	1,928,392
2022-04-22	68.190	70.340	65.030	65.030	43.857	1,630,440
2022-04-21	71.460	75.150	68.690	69.730	47.027	2,892,642
2022-04-20	72.270	73.630	70.520	73.290	49.428	1,935,715
2022-04-19	73.000	73.180	70.640	72.270	48.740	2,200,772
2022-04-18	66.800	73.630	65.070	72.710	49.037	2,220,801
2022-04-15	65.010	68.000	65.010	67.050	45.220	1,423,055
2022-04-14	70.350	70.350	65.820	68.160	45.968	2,631,511
2022-04-13	71.490	71.500	68.460	69.650	46.973	1,427,850
2022-04-12	74.030	74.490	70.740	71.520	48.234	1,815,088
2022-04-11	78.450	78.450	72.500	73.330	49.455	1,998,532
2022-04-08	78.230	79.550	76.810	78.000	52.604	1,051,068
2022-04-07	81.280	81.280	77.330	78.860	53.184	1,669,987
2022-04-06	81.000	82.580	77.500	82.150	55.403	2,088,461
2022-04-01	83.180	83.870	80.350	81.900	55.235	1,664,086
2022-03-31	85.550	86.820	82.920	83.180	56.098	1,473,591
2022-03-30	84.550	86.790	82.550	85.990	57.993	1,898,425
2022-03-29	85.110	87.880	82.620	83.690	56.442	2,211,197
2022-03-28	91.590	92.840	84.150	84.760	57.164	2,962,736
2022-03-25	91.820	95.460	91.000	92.300	62.249	2,329,989
2022-03-24	91.870	94.900	89.770	90.910	61.311	1,653,131
2022-03-23	93.000	97.580	92.180	93.870	63.307	2,435,319
2022-03-22	93.580	99.890	90.500	94.000	63.395	5,448,738
2022-03-21	90.000	94.500	88.750	94.240	63.557	4,213,557
2022-03-18	95.000	97.490	89.660	91.020	61.385	4,615,966
2022-03-17	106.93	106.93	92.970	98.200	66.228	6,101,172
2022-03-16	88.000	102.28	84.180	102.28	68.979	4,822,062
2022-03-15	82.770	89.780	81.200	85.230	57.481	4,651,095
2022-03-14	80.000	83.800	78.000	82.010	55.309	3,681,602
2022-03-11	78.140	81.720	77.800	80.700	54.425	3,109,065
2022-03-10	82.000	83.560	77.770	79.570	53.663	4,565,687
2022-03-09	79.560	83.800	77.000	80.690	54.419	4,357,418
2022-03-08	79.790	82.800	78.500	79.020	53.292	4,262,567
2022-03-07	75.280	82.800	75.120	78.500	52.942	4,177,017
2022-03-04	73.250	79.150	73.000	77.210	52.072	3,856,417
2022-03-03	78.900	79.190	74.350	74.380	50.163	2,943,003
2022-03-02	78.000	79.300	76.000	77.900	52.537	2,313,619
2022-03-01	78.630	79.000	74.500	78.200	52.739	3,740,423
2022-02-28	78.460	80.660	77.060	77.860	52.510	3,437,777
2022-02-25	77.880	80.180	75.480	78.950	53.245	4,648,072
2022-02-24	77.300	82.170	74.010	77.200	52.065	6,009,805
2022-02-23	71.990	79.000	71.500	76.960	51.903	4,935,929
2022-02-22	67.180	73.090	66.600	71.400	48.153	3,861,102
2022-02-21	67.220	68.880	66.720	67.880	45.779	2,373,701
2022-02-18	67.010	69.980	65.900	68.150	45.961	2,888,646
2022-02-17	67.080	69.500	66.300	67.570	45.570	3,697,730
2022-02-16	63.230	67.600	62.000	67.230	45.341	4,626,990
2022-02-15	62.000	64.900	62.000	62.830	42.374	2,802,741
2022-02-14	57.510	61.800	57.300	60.600	40.870	2,361,315
2022-02-11	62.180	62.180	58.070	58.330	39.339	2,454,009
2022-02-10	62.630	65.800	61.810	62.190	41.942	2,866,302

← NewerPage 19 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.