Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	4.500	4.500	4.110	4.400	4.347	110,000
2022-02-21	4.410	4.550	4.410	4.540	4.485	162,000
2022-02-18	4.580	4.580	4.390	4.440	4.386	266,000
2022-02-17	4.610	4.610	4.350	4.360	4.307	1,046,000
2022-02-16	4.670	4.790	4.650	4.650	4.593	3,692,000
2022-02-15	4.660	4.810	4.600	4.760	4.702	3,076,000
2022-02-14	4.590	4.780	4.540	4.770	4.712	4,135,000
2022-02-11	4.550	4.790	4.460	4.650	4.593	4,986,000
2022-02-10	4.640	4.730	4.450	4.550	4.495	3,416,000
2022-02-09	4.620	4.620	4.420	4.580	4.524	466,000
2022-02-08	4.250	4.580	4.220	4.460	4.406	220,000
2022-02-07	4.050	4.220	4.050	4.220	4.169	6,000
2022-02-04	4.010	4.450	4.010	4.340	4.287	292,000
2022-01-28	4.000	4.080	4.000	4.010	3.961	250,000
2022-01-27	4.110	4.110	4.000	4.010	3.961	446,000
2022-01-26	4.110	4.200	4.110	4.120	4.070	262,000
2022-01-25	4.380	4.380	4.110	4.150	4.100	546,000
2022-01-24	4.230	4.400	4.230	4.320	4.267	652,000
2022-01-21	4.430	4.460	4.400	4.400	4.347	48,000
2022-01-20	4.480	4.480	4.210	4.430	4.376	232,000
2022-01-19	4.450	4.650	4.420	4.630	4.574	444,000
2022-01-18	4.500	4.550	4.380	4.390	4.337	1,196,000
2022-01-17	4.590	4.710	4.510	4.520	4.465	400,000
2022-01-14	4.850	4.950	4.630	4.650	4.593	1,028,000
2022-01-13	4.610	4.610	4.590	4.590	4.534	130,000
2022-01-12	4.650	4.660	4.640	4.660	4.603	164,000
2022-01-11	4.550	4.830	4.550	4.650	4.593	426,000
2022-01-10	4.780	4.830	4.560	4.570	4.514	596,000
2022-01-07	4.610	4.720	4.580	4.680	4.623	1,144,000
2022-01-06	4.570	4.680	4.560	4.620	4.564	198,000
2022-01-05	4.600	4.720	4.590	4.610	4.554	440,000
2022-01-04	4.720	4.740	4.600	4.600	4.544	906,000
2022-01-03	4.590	4.790	4.590	4.720	4.663	158,000
2021-12-31	4.580	4.730	4.580	4.590	4.534	120,000
2021-12-30	4.550	4.580	4.550	4.580	4.524	86,000
2021-12-29	4.800	4.800	4.570	4.610	4.554	254,000
2021-12-28	4.710	5.040	4.600	4.830	4.771	3,223,000
2021-12-24	4.330	4.900	4.330	4.770	4.712	6,096,000
2021-12-23	4.160	4.630	4.140	4.330	4.277	2,342,000
2021-12-22	4.350	4.390	4.160	4.170	4.119	814,000
2021-12-21	4.240	4.330	4.160	4.310	4.258	464,000
2021-12-20	4.350	4.450	4.230	4.300	4.248	1,174,000
2021-12-17	4.210	4.210	4.090	4.140	4.090	320,000
2021-12-16	4.150	4.260	4.150	4.160	4.109	916,000
2021-12-15	4.190	4.200	4.060	4.150	4.100	792,000
2021-12-14	4.080	4.160	4.060	4.150	4.100	262,000
2021-12-13	4.010	4.180	3.990	4.170	4.119	210,000
2021-12-10	4.110	4.110	3.990	4.060	4.011	536,000
2021-12-09	4.200	4.200	4.100	4.110	4.060	468,000
2021-12-08	4.120	4.270	4.120	4.130	4.080	356,000
2021-12-07	4.190	4.210	3.930	4.090	4.040	2,130,000
2021-12-06	4.150	4.290	4.130	4.130	4.080	582,000
2021-12-03	4.340	4.340	4.070	4.120	4.070	1,218,000
2021-12-02	4.000	4.070	3.920	4.020	3.971	382,000
2021-12-01	4.030	4.110	4.000	4.020	3.971	240,000
2021-11-30	3.940	4.190	3.920	4.120	4.070	488,000
2021-11-29	3.920	4.120	3.920	4.000	3.951	1,244,000
2021-11-26	3.760	4.290	3.700	3.900	3.853	2,718,000
2021-11-25	4.120	4.150	3.810	3.810	3.764	3,902,000
2021-11-24	3.980	4.800	3.950	4.120	4.070	8,530,000

← NewerPage 20 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.