Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	3.100	3.210	3.070	3.130	3.105	560,000
2023-05-19	3.210	3.300	3.180	3.290	3.264	1,190,000
2023-05-18	3.140	3.300	3.140	3.210	3.185	938,000
2023-05-17	3.110	3.140	3.060	3.120	3.095	142,000
2023-05-16	3.170	3.330	3.120	3.120	3.095	318,000
2023-05-15	3.140	3.170	3.100	3.160	3.135	100,000
2023-05-12	3.180	3.200	3.180	3.180	3.155	66,000
2023-05-11	3.110	3.200	3.110	3.200	3.175	108,000
2023-05-10	3.090	3.150	3.080	3.150	3.125	280,000
2023-05-09	3.200	3.240	3.100	3.150	3.125	190,000
2023-05-08	3.280	3.280	3.180	3.190	3.165	412,000
2023-05-05	3.330	3.330	3.220	3.220	3.195	334,000
2023-05-04	3.290	3.360	3.290	3.330	3.304	222,000
2023-04-28	3.300	3.350	3.240	3.290	3.264	398,000
2023-04-27	3.300	3.440	3.250	3.300	3.274	154,000
2023-04-26	3.250	3.420	3.240	3.340	3.314	36,000
2023-04-25	3.390	3.400	3.240	3.370	3.344	474,000
2023-04-24	3.490	3.500	3.360	3.400	3.373	420,000
2023-04-21	3.590	3.590	3.530	3.530	3.502	110,000
2023-04-20	3.600	3.600	3.600	3.600	3.572	10,000
2023-04-19	3.530	3.600	3.530	3.600	3.572	4,000
2023-04-18	3.600	3.600	3.540	3.570	3.542	126,000
2023-04-17	3.600	3.640	3.590	3.610	3.582	728,000
2023-04-14	3.590	3.600	3.590	3.590	3.562	104,000
2023-04-13	3.650	3.650	3.590	3.590	3.562	818,000
2023-04-12	3.780	3.780	3.730	3.730	3.701	54,000
2023-04-11	3.810	3.810	3.720	3.780	3.750	312,000
2023-04-06	3.870	3.890	3.850	3.860	3.830	34,000
2023-04-04	3.870	3.930	3.870	3.900	3.869	156,000
2023-04-03	4.000	4.000	3.990	3.990	3.959	100,000
2023-03-31	3.820	4.030	3.820	4.000	3.969	286,000
2023-03-29	3.980	3.980	3.900	3.980	3.949	38,000
2023-03-27	4.070	4.070	3.990	3.990	3.959	238,000
2023-03-24	3.950	3.990	3.920	3.990	3.959	84,000
2023-03-23	3.970	3.970	3.930	3.950	3.919	100,000
2023-03-22	4.080	4.080	3.950	4.000	3.969	56,000
2023-03-21	4.000	4.040	4.000	4.000	3.969	24,000
2023-03-20	4.100	4.100	4.030	4.070	4.038	70,000
2023-03-17	4.020	4.080	3.930	4.060	4.028	576,000
2023-03-16	3.880	3.980	3.880	3.980	3.949	62,000
2023-03-15	3.820	4.000	3.800	4.000	3.969	366,000
2023-03-14	3.940	3.950	3.810	3.940	3.909	458,000
2023-03-13	3.870	3.940	3.850	3.860	3.830	262,000
2023-03-10	3.980	4.030	3.850	3.850	3.820	488,000
2023-03-09	3.990	3.990	3.980	3.980	3.949	348,000
2023-03-08	4.010	4.050	3.990	4.020	3.988	390,000
2023-03-07	4.060	4.100	4.000	4.030	3.998	216,000
2023-03-06	3.980	4.150	3.980	4.130	4.098	528,000
2023-03-03	4.030	4.080	4.030	4.050	4.018	296,000
2023-03-02	4.070	4.080	4.040	4.070	4.038	578,000
2023-03-01	4.060	4.090	4.030	4.060	4.028	96,000
2023-02-28	4.050	4.100	4.050	4.100	4.068	306,000
2023-02-27	4.030	4.130	4.030	4.120	4.088	428,000
2023-02-24	4.130	4.130	4.040	4.060	4.028	688,000
2023-02-23	4.150	4.190	4.120	4.130	4.098	938,000
2023-02-22	4.120	4.140	4.020	4.130	4.098	1,490,000
2023-02-21	4.080	4.280	4.010	4.070	4.038	958,000
2023-02-20	3.950	4.000	3.900	3.980	3.949	526,000
2023-02-17	3.860	3.900	3.850	3.850	3.820	80,000
2023-02-16	3.970	4.070	3.870	3.880	3.849	536,000

← NewerPage 15 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.