Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	2.480	2.550	2.480	2.530	2.522	258,000
2023-08-16	2.520	2.550	2.490	2.550	2.542	500,000
2023-08-15	2.510	2.540	2.500	2.520	2.512	402,000
2023-08-14	2.490	2.520	2.470	2.520	2.512	330,000
2023-08-11	2.510	2.530	2.470	2.500	2.492	638,000
2023-08-10	2.590	2.590	2.540	2.550	2.542	784,000
2023-08-09	2.700	2.700	2.550	2.580	2.572	1,492,000
2023-08-08	2.690	2.750	2.670	2.700	2.691	778,000
2023-08-07	2.740	2.750	2.710	2.730	2.721	174,000
2023-08-04	2.740	2.800	2.720	2.740	2.731	3,508,000
2023-08-03	2.740	2.740	2.720	2.730	2.721	80,000
2023-08-02	2.750	2.800	2.700	2.740	2.731	806,000
2023-08-01	2.770	2.780	2.750	2.750	2.741	500,000
2023-07-31	2.800	2.810	2.760	2.760	2.751	1,220,000
2023-07-28	2.750	2.810	2.750	2.790	2.781	926,000
2023-07-27	2.750	2.840	2.740	2.770	2.761	906,000
2023-07-26	2.850	2.850	2.750	2.750	2.741	638,000
2023-07-25	2.840	2.850	2.780	2.830	2.821	240,000
2023-07-24	2.890	2.910	2.720	2.810	2.801	302,000
2023-07-21	2.900	2.920	2.870	2.890	2.881	366,000
2023-07-20	2.980	2.980	2.900	2.900	2.891	334,000
2023-07-19	2.990	2.990	2.950	2.960	2.951	322,000
2023-07-18	3.000	3.000	2.980	2.990	2.981	170,000
2023-07-14	3.040	3.060	3.010	3.020	3.010	380,000
2023-07-13	3.060	3.080	3.000	3.050	3.040	1,294,000
2023-07-12	3.060	3.120	3.040	3.070	3.060	308,000
2023-07-11	3.050	3.090	3.050	3.090	3.080	16,000
2023-07-10	3.090	3.100	3.050	3.080	3.070	60,000
2023-07-07	3.050	3.060	3.030	3.060	3.050	128,000
2023-07-06	3.100	3.130	3.040	3.060	3.050	188,000
2023-07-05	3.180	3.180	3.080	3.080	3.070	480,000
2023-07-04	3.120	3.190	3.110	3.160	3.150	90,000
2023-07-03	3.160	3.160	3.080	3.160	3.150	400,000
2023-06-30	3.200	3.200	3.180	3.180	3.155	68,000
2023-06-29	3.100	3.190	3.050	3.160	3.135	548,000
2023-06-28	3.100	3.100	3.030	3.080	3.056	88,000
2023-06-27	3.050	3.110	3.040	3.090	3.066	294,000
2023-06-26	3.120	3.220	3.050	3.050	3.026	616,000
2023-06-23	3.140	3.140	3.070	3.140	3.115	2,000
2023-06-21	3.020	3.600	3.000	3.140	3.115	3,456,000
2023-06-20	3.020	3.070	3.020	3.050	3.026	160,000
2023-06-19	3.120	3.120	3.040	3.060	3.036	142,000
2023-06-16	3.050	3.120	3.050	3.090	3.066	432,000
2023-06-15	3.000	3.120	3.000	3.030	3.006	646,000
2023-06-14	2.990	3.000	2.970	2.980	2.957	510,000
2023-06-13	3.000	3.000	2.970	3.000	2.976	784,000
2023-06-12	3.000	3.050	3.000	3.040	3.016	106,000
2023-06-09	3.010	3.030	2.990	3.030	3.006	92,000
2023-06-08	3.010	3.020	3.000	3.020	2.996	188,000
2023-06-07	3.020	3.080	2.990	3.010	2.986	312,000
2023-06-06	3.080	3.080	2.980	3.020	2.996	654,000
2023-06-05	3.150	3.170	3.100	3.100	3.076	490,000
2023-06-02	3.350	3.350	3.130	3.150	3.125	1,578,000
2023-06-01	2.990	3.390	2.990	3.320	3.294	2,678,000
2023-05-31	3.000	3.080	2.970	2.970	2.947	328,000
2023-05-30	3.150	3.300	2.980	3.040	3.016	1,774,000
2023-05-29	3.150	3.300	3.050	3.090	3.066	3,160,000
2023-05-25	3.090	3.090	3.090	3.090	3.066	40,000
2023-05-24	3.070	3.180	3.060	3.120	3.095	140,000
2023-05-23	3.130	3.150	3.100	3.130	3.105	122,000

← NewerPage 14 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.