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
2022-02-09	61.540	63.490	59.710	62.550	42.185	1,634,687
2022-02-08	60.990	62.580	59.810	61.140	41.234	1,495,729
2022-02-07	60.310	63.380	60.310	61.300	41.342	1,392,776
2022-01-28	60.260	61.180	58.520	59.810	40.337	1,317,401
2022-01-27	61.860	63.780	60.000	60.380	40.721	1,250,599
2022-01-26	62.940	62.940	60.290	62.050	41.848	951,850
2022-01-25	62.790	65.500	61.340	61.480	41.463	1,515,459
2022-01-24	62.660	63.780	61.500	63.300	42.691	939,892
2022-01-21	64.510	64.940	61.650	62.600	42.218	1,247,414
2022-01-20	66.800	67.350	63.700	64.000	43.163	2,026,362
2022-01-19	66.890	68.760	65.520	66.680	44.970	1,505,733
2022-01-18	67.960	67.960	65.790	67.190	45.314	1,567,238
2022-01-17	65.560	68.100	64.010	67.350	45.422	2,506,805
2022-01-14	63.300	66.800	63.300	65.010	43.844	1,936,933
2022-01-13	68.010	68.770	64.530	64.900	43.770	3,047,732
2022-01-12	68.890	70.610	67.000	67.840	45.752	4,081,666
2022-01-11	71.190	72.430	68.710	70.010	47.216	2,091,779
2022-01-10	70.980	72.500	69.710	71.110	47.958	1,848,102
2022-01-07	73.780	74.720	70.880	71.000	47.884	2,334,126
2022-01-06	72.500	75.800	72.500	74.340	50.136	2,164,299
2022-01-05	79.050	80.700	72.650	73.420	49.516	3,278,896
2022-01-04	76.000	77.880	75.010	75.990	51.249	2,290,474
2021-12-31	78.000	79.000	75.740	77.190	52.058	2,170,758
2021-12-30	81.000	85.010	77.420	77.850	52.503	3,531,626
2021-12-29	79.290	79.290	76.580	77.610	52.341	911,883
2021-12-28	78.980	80.000	76.560	78.470	52.921	995,569
2021-12-27	77.300	79.730	76.920	78.660	53.050	2,019,063
2021-12-24	81.900	81.900	76.610	76.980	51.917	2,763,226
2021-12-23	81.860	82.900	80.160	80.690	54.419	1,619,042
2021-12-22	80.890	84.180	80.060	81.890	55.228	2,437,517
2021-12-21	80.000	82.200	78.550	80.620	54.371	1,281,191
2021-12-20	80.390	82.270	78.400	79.830	53.839	2,367,185
2021-12-17	84.300	84.500	78.310	82.000	55.302	5,084,620
2021-12-16	85.830	88.700	84.000	84.490	56.981	2,825,685
2021-12-15	83.990	88.800	83.530	85.230	57.481	3,994,971
2021-12-14	86.520	86.520	83.610	83.610	56.388	2,536,622
2021-12-13	85.130	88.160	84.500	85.920	57.946	2,765,928
2021-12-10	86.230	88.200	84.910	86.690	58.465	2,585,801
2021-12-09	87.510	88.100	85.120	87.400	58.944	3,128,298
2021-12-08	85.000	88.510	84.050	87.230	58.829	3,148,010
2021-12-07	87.660	88.880	84.170	85.420	57.609	4,497,896
2021-12-06	94.300	94.300	87.780	87.890	59.274	4,394,906
2021-12-03	95.020	95.660	88.000	94.760	63.908	5,468,775
2021-12-02	91.510	100.88	88.880	95.300	64.272	8,733,166
2021-12-01	91.000	95.460	88.510	91.510	61.716	6,864,341
2021-11-30	92.740	97.320	90.100	93.060	62.761	7,560,522
2021-11-29	91.000	95.320	90.000	92.000	62.046	5,428,565
2021-11-26	94.810	96.670	91.000	92.980	62.707	7,202,392
2021-11-25	88.230	95.500	85.600	94.400	63.665	7,152,045
2021-11-24	83.000	91.900	81.300	87.500	59.011	8,007,812
2021-11-23	86.000	88.080	79.000	82.060	55.343	9,098,951
2021-11-22	67.370	76.210	67.310	75.200	50.716	7,136,980
2021-11-19	68.280	69.500	65.740	67.460	45.496	4,301,138
2021-11-18	67.400	70.520	67.000	68.830	46.420	6,747,959
2021-11-17	61.100	70.000	61.100	67.780	45.712	7,506,240
2021-11-16	58.850	62.660	58.000	61.810	41.686	4,866,317
2021-11-15	58.100	60.260	57.500	59.000	39.791	3,685,528
2021-11-12	57.000	60.800	56.140	58.440	39.413	4,008,564
2021-11-11	56.210	59.880	55.800	57.020	38.455	5,348,060
2021-11-10	52.500	55.500	51.990	55.140	37.187	3,740,394

← NewerPage 20 of 21 · 1,219 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.