Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	3.400	3.550	3.400	3.540	3.512	280,000
2022-11-14	3.380	3.440	3.380	3.440	3.413	140,000
2022-11-11	3.340	3.400	3.270	3.380	3.353	150,000
2022-11-10	3.450	3.450	3.270	3.300	3.274	126,000
2022-11-09	3.390	3.500	3.390	3.420	3.393	112,000
2022-11-08	3.390	3.390	3.320	3.390	3.363	62,000
2022-11-07	3.340	3.470	3.340	3.360	3.334	280,000
2022-11-04	3.270	3.490	3.270	3.490	3.463	980,000
2022-11-03	3.200	3.230	3.190	3.190	3.165	288,000
2022-11-02	3.140	3.280	3.100	3.280	3.254	758,000
2022-11-01	3.050	3.190	2.960	3.140	3.115	166,000
2022-10-31	3.060	3.060	2.970	3.050	3.026	106,000
2022-10-28	3.140	3.250	3.000	3.000	2.976	386,000
2022-10-27	3.210	3.240	3.140	3.180	3.155	298,000
2022-10-26	3.320	3.320	3.140	3.250	3.224	72,000
2022-10-25	3.250	3.300	3.190	3.200	3.175	426,000
2022-10-24	3.360	3.420	3.260	3.260	3.234	618,000
2022-10-21	3.900	4.010	3.320	3.360	3.334	2,292,000
2022-10-20	3.850	4.050	3.800	3.900	3.869	452,000
2022-10-19	3.970	3.970	3.810	3.810	3.780	268,000
2022-10-18	3.610	4.050	3.610	3.860	3.830	928,000
2022-10-17	3.610	3.610	3.610	3.610	3.582	4,000
2022-10-14	3.510	3.690	3.510	3.610	3.582	224,000
2022-10-13	3.550	3.650	3.550	3.620	3.592	58,000
2022-10-12	3.500	3.610	3.500	3.610	3.582	192,000
2022-10-11	3.610	3.610	3.590	3.590	3.562	12,000
2022-10-10	3.560	3.790	3.560	3.590	3.562	82,000
2022-10-07	3.770	3.770	3.520	3.770	3.740	2,000
2022-10-06	3.770	3.770	3.770	3.770	3.740	2,000
2022-10-05	3.700	3.770	3.700	3.710	3.681	20,000
2022-09-30	3.500	3.590	3.400	3.590	3.562	244,000
2022-09-29	3.570	3.570	3.410	3.420	3.393	182,000
2022-09-28	3.710	3.710	3.600	3.600	3.572	214,000
2022-09-27	3.730	3.790	3.730	3.750	3.721	224,000
2022-09-26	3.710	3.850	3.710	3.730	3.701	80,000
2022-09-23	4.050	4.050	3.810	3.900	3.869	180,000
2022-09-22	3.930	3.930	3.770	3.860	3.830	86,000
2022-09-21	3.700	3.910	3.650	3.880	3.849	384,000
2022-09-20	3.710	3.810	3.580	3.810	3.780	248,000
2022-09-19	3.630	3.630	3.530	3.570	3.542	330,000
2022-09-16	3.690	3.690	3.590	3.630	3.601	210,000
2022-09-15	3.770	3.810	3.620	3.670	3.641	406,000
2022-09-14	3.700	3.840	3.700	3.840	3.810	160,000
2022-09-13	3.900	3.920	3.770	3.780	3.750	448,000
2022-09-09	3.890	4.050	3.880	4.010	3.978	424,000
2022-09-08	3.980	4.010	3.960	4.000	3.969	242,000
2022-09-07	3.960	4.050	3.940	3.980	3.949	522,000
2022-09-06	3.890	4.200	3.880	4.010	3.978	1,134,000
2022-09-05	3.890	3.910	3.810	3.880	3.849	156,000
2022-09-02	3.700	3.890	3.670	3.830	3.800	578,000
2022-09-01	3.850	3.850	3.700	3.790	3.760	236,000
2022-08-31	3.720	3.800	3.700	3.800	3.770	212,000
2022-08-30	3.800	3.990	3.800	3.830	3.800	766,000
2022-08-29	3.730	3.810	3.660	3.800	3.770	288,000
2022-08-26	3.600	3.740	3.600	3.740	3.711	62,000
2022-08-25	3.670	3.670	3.570	3.660	3.631	232,000
2022-08-24	3.770	3.770	3.650	3.710	3.681	120,000
2022-08-23	3.720	3.800	3.720	3.790	3.760	172,000
2022-08-22	3.690	3.780	3.690	3.730	3.701	94,000
2022-08-19	3.820	3.820	3.700	3.790	3.760	142,000

← NewerPage 17 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.