Nanjing Panda Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.740	2.760	2.690	2.700	2.691	2,200,000
2024-05-14	2.760	2.830	2.730	2.740	2.731	2,814,000
2024-05-13	2.780	2.780	2.710	2.750	2.741	3,064,000
2024-05-10	2.880	2.880	2.740	2.800	2.791	8,036,000
2024-05-09	2.750	2.790	2.650	2.780	2.771	7,486,000
2024-05-08	2.890	2.990	2.710	2.750	2.741	16,302,180
2024-05-07	2.570	2.970	2.550	2.860	2.851	33,566,000
2024-05-06	2.570	2.630	2.530	2.570	2.562	1,276,000
2024-05-03	2.560	2.580	2.540	2.580	2.572	170,000
2024-05-02	2.500	2.550	2.470	2.550	2.542	626,000
2024-04-30	2.580	2.580	2.500	2.520	2.512	1,042,000
2024-04-29	2.530	2.620	2.510	2.550	2.542	3,152,000
2024-04-26	2.460	2.530	2.430	2.510	2.502	3,236,000
2024-04-25	2.480	2.490	2.440	2.460	2.452	964,000
2024-04-24	2.420	2.490	2.400	2.480	2.472	1,140,000
2024-04-23	2.420	2.470	2.410	2.430	2.422	1,290,000
2024-04-22	2.450	2.600	2.420	2.420	2.412	2,854,000
2024-04-19	2.400	2.430	2.370	2.390	2.382	736,000
2024-04-18	2.400	2.470	2.370	2.410	2.402	1,322,000
2024-04-17	2.360	2.490	2.350	2.430	2.422	3,116,000
2024-04-16	2.390	2.390	2.300	2.310	2.303	3,728,000
2024-04-15	2.500	2.500	2.380	2.410	2.402	3,278,000
2024-04-12	2.640	2.640	2.500	2.530	2.522	2,006,000
2024-04-11	2.580	2.630	2.550	2.600	2.592	1,268,000
2024-04-10	2.590	2.600	2.520	2.580	2.572	1,512,000
2024-04-09	2.550	2.610	2.550	2.570	2.562	1,384,000
2024-04-08	2.500	2.540	2.470	2.510	2.502	1,492,000
2024-04-05	2.560	2.560	2.480	2.510	2.502	296,600
2024-04-03	2.620	2.620	2.530	2.560	2.552	1,738,000
2024-04-02	2.620	2.680	2.590	2.620	2.612	2,122,000
2024-03-28	2.550	2.650	2.550	2.600	2.592	1,844,000
2024-03-27	2.630	2.650	2.530	2.540	2.532	2,458,000
2024-03-26	2.670	2.730	2.610	2.650	2.642	2,146,000
2024-03-25	2.770	2.770	2.650	2.660	2.652	3,026,000
2024-03-22	2.910	2.910	2.740	2.770	2.761	4,768,000
2024-03-21	2.940	3.000	2.900	2.910	2.901	2,740,000
2024-03-20	2.980	2.980	2.890	2.920	2.911	1,636,000
2024-03-19	3.000	3.030	2.920	2.930	2.921	3,268,000
2024-03-18	3.050	3.080	2.960	2.990	2.981	7,752,000
2024-03-15	2.870	2.970	2.850	2.930	2.921	8,024,000
2024-03-14	2.940	2.950	2.860	2.880	2.871	3,674,000
2024-03-13	2.920	3.020	2.880	2.950	2.941	11,640,000
2024-03-12	2.900	2.970	2.900	2.920	2.911	7,072,000
2024-03-11	2.910	2.950	2.860	2.900	2.891	5,664,000
2024-03-08	2.850	2.970	2.820	2.880	2.871	14,450,000
2024-03-07	2.990	3.070	2.790	2.800	2.791	10,440,000
2024-03-06	3.000	3.030	2.910	2.990	2.981	9,426,000
2024-03-05	2.880	3.250	2.880	3.010	3.000	33,830,000
2024-03-04	2.940	2.990	2.880	2.930	2.921	5,470,958
2024-03-01	3.060	3.060	2.860	2.910	2.901	8,153,154
2024-02-29	2.930	3.030	2.850	3.000	2.991	10,134,000
2024-02-28	3.180	3.180	2.840	2.850	2.841	15,004,000
2024-02-27	3.020	3.260	3.000	3.190	3.180	37,122,000
2024-02-26	2.960	3.110	2.930	2.980	2.971	16,846,000
2024-02-23	3.000	3.170	2.910	2.940	2.931	28,726,000
2024-02-22	2.720	2.970	2.700	2.950	2.941	25,710,000
2024-02-21	2.820	2.900	2.700	2.720	2.711	22,476,000
2024-02-20	2.560	2.940	2.560	2.790	2.781	29,366,000
2024-02-19	2.620	2.690	2.560	2.580	2.572	7,436,000
2024-02-16	2.530	2.620	2.520	2.620	2.612	566,000

← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0120 HKD
2023-07-03	0.0150 HKD
2022-07-05	0.0160 HKD
2021-07-02	0.0310 HKD
2020-07-03	0.0190 HKD
2019-07-04	0.0910 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.