Earth-Panda Advanced Magnetic Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 52.340 | 53.200 | 51.500 | 52.590 | 35.468 | 2,447,295 |
| 2021-11-08 | 51.750 | 54.310 | 51.740 | 52.340 | 35.299 | 3,274,569 |
| 2021-11-05 | 50.410 | 53.480 | 50.210 | 51.950 | 35.036 | 3,545,868 |
| 2021-11-04 | 49.110 | 51.490 | 49.110 | 50.560 | 34.099 | 2,373,492 |
| 2021-11-03 | 50.180 | 50.180 | 48.380 | 49.700 | 33.519 | 2,365,735 |
| 2021-11-02 | 50.460 | 51.290 | 48.700 | 49.560 | 33.424 | 3,771,363 |
| 2021-11-01 | 47.280 | 52.680 | 46.950 | 50.460 | 34.031 | 5,400,936 |
| 2021-10-29 | 44.330 | 46.680 | 44.160 | 46.450 | 31.327 | 2,549,332 |
| 2021-10-28 | 46.440 | 46.990 | 43.810 | 44.390 | 29.937 | 3,132,658 |
| 2021-10-27 | 46.000 | 47.460 | 45.400 | 47.000 | 31.698 | 3,080,642 |
| 2021-10-26 | 44.940 | 45.900 | 44.500 | 45.500 | 30.686 | 2,269,684 |
| 2021-10-25 | 43.640 | 45.130 | 43.150 | 44.650 | 30.113 | 2,194,704 |
| 2021-10-22 | 44.530 | 45.290 | 43.630 | 43.740 | 29.499 | 1,845,666 |
| 2021-10-21 | 44.970 | 46.490 | 44.660 | 45.000 | 30.349 | 2,939,951 |
| 2021-10-20 | 44.580 | 45.130 | 44.000 | 44.500 | 30.012 | 1,113,999 |
| 2021-10-19 | 44.770 | 45.180 | 44.120 | 45.010 | 30.355 | 1,361,327 |
| 2021-10-18 | 43.700 | 45.340 | 43.680 | 44.610 | 30.086 | 2,014,628 |
| 2021-10-15 | 43.430 | 43.880 | 42.970 | 43.740 | 29.499 | 1,276,805 |
| 2021-10-14 | 42.810 | 43.900 | 42.700 | 43.500 | 29.337 | 1,191,432 |
← NewerPage 21 of 21 · 1,219 trading days
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.