Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	19.010	19.670	19.010	19.660	18.272	3,749,270
2024-04-25	19.410	19.900	19.090	19.240	17.882	4,495,700
2024-04-24	18.980	19.370	18.900	19.030	17.686	2,948,821
2024-04-23	18.700	19.080	18.550	18.980	17.640	2,177,380
2024-04-22	18.310	18.810	17.750	18.710	17.389	2,868,084
2024-04-19	18.330	18.620	18.020	18.240	16.952	2,496,042
2024-04-18	18.550	18.950	18.220	18.560	17.250	2,752,225
2024-04-17	18.180	18.910	18.180	18.640	17.324	3,800,801
2024-04-16	18.650	18.830	17.290	17.770	16.515	4,568,940
2024-04-15	19.960	20.300	18.530	19.000	17.659	4,845,194
2024-04-12	20.800	20.920	19.960	19.960	18.551	4,659,854
2024-04-11	20.650	21.170	20.400	20.960	19.480	4,485,836
2024-04-10	21.110	21.720	20.560	20.800	19.331	6,434,190
2024-04-09	21.450	21.880	21.080	21.360	19.852	7,741,257
2024-04-08	20.990	22.520	20.660	22.000	20.447	10,735,390
2024-04-03	20.450	21.550	20.030	21.160	19.666	8,643,206
2024-04-02	20.280	20.680	20.090	20.560	19.108	4,867,774
2024-04-01	19.600	20.360	19.510	20.300	18.867	4,682,413
2024-03-29	19.590	19.780	19.210	19.530	18.151	2,323,042
2024-03-28	19.070	19.860	18.550	19.760	18.365	7,243,822
2024-03-27	19.880	21.540	19.670	20.070	18.653	9,226,682
2024-03-26	19.400	19.680	19.200	19.580	18.198	1,974,179
2024-03-25	19.590	19.900	19.250	19.280	17.919	2,452,721
2024-03-22	20.410	20.450	19.640	19.740	18.346	3,313,670
2024-03-21	20.300	20.550	20.060	20.460	19.015	3,099,474
2024-03-20	20.050	20.280	19.870	20.230	18.802	2,559,604
2024-03-19	20.040	20.450	20.000	20.120	18.699	3,212,200
2024-03-18	19.800	20.150	19.680	20.120	18.699	3,315,100
2024-03-15	19.560	20.020	19.530	19.850	18.449	2,073,607
2024-03-14	20.090	20.250	19.510	19.700	18.309	2,777,888
2024-03-13	19.990	20.290	19.790	20.090	18.672	4,858,111
2024-03-12	19.570	20.510	19.470	20.380	18.941	6,018,126
2024-03-11	19.200	19.780	19.100	19.650	18.263	5,198,890
2024-03-08	18.760	18.990	18.530	18.900	17.566	2,355,700
2024-03-07	18.870	19.360	18.820	18.960	17.621	3,223,553
2024-03-06	18.570	18.950	18.510	18.830	17.501	1,842,000
2024-03-05	19.140	19.140	18.670	18.720	17.398	2,758,200
2024-03-04	19.080	19.450	18.870	19.360	17.993	3,486,853
2024-03-01	18.910	19.150	18.730	19.090	17.742	2,558,897
2024-02-29	18.130	18.940	18.080	18.910	17.575	3,482,766
2024-02-28	19.980	20.480	18.390	18.400	17.101	5,703,703
2024-02-27	19.600	20.090	19.320	19.930	18.523	3,674,000
2024-02-26	19.290	20.070	18.980	19.620	18.235	4,038,237
2024-02-23	18.770	19.250	18.520	19.200	17.844	4,062,200
2024-02-22	18.250	18.790	18.140	18.780	17.454	4,276,419
2024-02-21	17.850	19.070	17.670	18.390	17.092	5,212,945
2024-02-20	17.700	18.100	17.220	18.050	16.776	3,722,509
2024-02-19	17.400	18.180	17.400	17.690	16.441	5,418,763
2024-02-08	15.810	17.590	15.520	17.390	16.162	6,372,365
2024-02-07	17.090	17.170	15.600	15.770	14.657	6,535,264
2024-02-06	16.200	17.600	15.500	17.030	15.828	6,250,432
2024-02-05	19.450	19.450	16.400	16.800	15.614	6,647,876
2024-02-02	18.630	21.400	18.590	19.630	18.244	7,976,190
2024-02-01	18.810	19.150	18.200	18.490	17.185	2,639,414
2024-01-31	19.810	20.300	18.670	18.860	17.528	3,079,038
2024-01-30	20.390	20.790	19.820	19.840	18.439	2,136,700
2024-01-29	21.260	21.600	20.800	20.900	19.424	2,528,783
2024-01-26	20.880	21.580	20.820	21.210	19.713	3,167,087
2024-01-25	21.010	21.220	20.430	21.190	19.694	4,322,900
2024-01-24	19.980	21.380	19.630	21.150	19.657	4,960,270

← NewerPage 11 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.