Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	16.000	16.390	15.930	16.160	15.413	989,000
2024-07-24	16.390	16.410	16.030	16.050	15.308	989,100
2024-07-23	16.820	16.910	16.350	16.350	15.595	1,093,700
2024-07-22	16.810	16.860	16.650	16.790	16.014	750,800
2024-07-19	16.600	16.940	16.510	16.800	16.024	1,173,701
2024-07-18	17.000	17.000	16.480	16.770	15.995	1,488,001
2024-07-17	16.940	17.150	16.790	16.980	16.195	1,169,701
2024-07-16	17.050	17.060	16.790	16.980	16.195	845,801
2024-07-15	17.040	17.310	16.900	16.980	16.195	998,700
2024-07-12	17.240	17.540	17.180	17.210	16.415	1,608,700
2024-07-11	16.980	17.570	16.920	17.240	16.443	1,852,400
2024-07-10	16.530	16.970	16.370	16.770	15.995	1,305,091
2024-07-09	16.250	16.580	16.000	16.540	15.776	1,511,691
2024-07-08	16.590	16.690	16.170	16.250	15.499	1,369,200
2024-07-05	16.460	16.890	16.360	16.720	15.947	1,724,100
2024-07-04	17.330	17.540	16.570	16.650	15.881	3,438,400
2024-07-03	17.020	18.490	16.960	17.620	16.806	4,484,049
2024-07-02	17.000	17.190	16.870	17.020	16.234	985,649
2024-07-01	16.690	17.040	16.560	17.030	16.243	1,173,600
2024-06-28	16.860	17.140	16.680	16.710	15.938	1,102,300
2024-06-27	17.030	17.260	16.860	16.860	16.081	1,049,000
2024-06-26	16.790	17.180	16.650	17.150	16.358	1,095,056
2024-06-25	16.760	17.200	16.640	16.830	16.052	1,142,756
2024-06-24	17.360	17.360	16.600	16.640	15.871	1,587,900
2024-06-21	17.290	17.420	17.150	17.360	16.558	964,607
2024-06-20	17.550	17.730	17.200	17.250	16.453	1,528,252
2024-06-19	17.550	17.880	17.550	17.640	16.825	1,633,400
2024-06-18	17.590	17.750	17.520	17.610	16.796	1,336,700
2024-06-17	17.870	18.000	17.550	17.560	16.749	2,474,100
2024-06-14	18.430	19.000	18.090	18.090	17.254	3,422,156
2024-06-13	17.950	18.060	17.600	17.790	16.968	1,283,817
2024-06-12	17.700	18.040	17.620	17.950	17.121	1,665,695
2024-06-11	17.360	17.810	17.040	17.760	16.939	1,807,049
2024-06-07	17.260	17.600	17.210	17.510	16.701	1,954,800
2024-06-06	17.950	17.990	17.000	17.110	16.319	2,528,117
2024-06-05	18.360	18.360	17.850	17.890	17.063	1,523,700
2024-06-04	18.570	18.580	18.120	18.300	17.454	1,783,500
2024-06-03	18.720	18.820	18.330	18.570	17.712	1,761,500
2024-05-31	18.950	18.950	18.600	18.710	17.845	1,546,200
2024-05-30	18.960	19.100	18.690	18.800	17.931	2,137,545
2024-05-29	19.140	19.560	18.570	19.100	18.217	2,807,900
2024-05-28	19.240	19.890	18.820	19.140	18.256	4,395,100
2024-05-27	19.500	19.800	19.180	19.550	18.170	3,680,800
2024-05-24	19.490	21.200	19.410	19.900	18.495	5,237,300
2024-05-23	20.270	20.280	19.390	19.470	18.095	2,740,900
2024-05-22	20.400	20.540	20.080	20.170	18.746	2,184,000
2024-05-21	20.790	20.850	20.210	20.410	18.969	3,056,490
2024-05-20	20.330	20.960	20.310	20.570	19.118	3,603,400
2024-05-17	20.240	20.740	20.130	20.340	18.904	3,025,900
2024-05-16	19.860	20.390	19.830	20.160	18.737	2,491,600
2024-05-15	20.170	20.270	19.750	19.800	18.402	1,615,700
2024-05-14	19.780	20.310	19.780	20.160	18.737	1,953,460
2024-05-13	20.330	20.390	19.750	19.820	18.421	2,075,200
2024-05-10	20.660	20.930	20.270	20.300	18.867	2,327,900
2024-05-09	20.490	20.820	20.420	20.610	19.155	2,127,700
2024-05-08	20.580	20.830	20.350	20.490	19.043	2,555,597
2024-05-07	20.690	21.000	20.530	20.760	19.294	3,193,430
2024-05-06	20.110	20.990	20.110	20.870	19.397	4,607,700
2024-04-30	20.190	20.290	19.600	19.880	18.476	2,702,900
2024-04-29	19.640	20.180	19.580	20.110	18.690	3,647,100

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.6000 CNY
2025-05-28	0.6000 CNY
2024-05-28	0.5000 CNY
2023-05-24	0.2000 CNY
2022-05-20	0.2000 CNY
2021-05-27	0.1500 CNY

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