Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	20.150	20.270	19.500	19.910	18.504	2,732,600
2024-01-22	21.690	21.750	20.010	20.140	18.718	3,485,687
2024-01-19	21.960	21.990	21.330	21.690	20.159	2,810,108
2024-01-18	22.880	22.880	21.400	22.000	20.447	6,179,205
2024-01-17	24.170	24.350	23.170	23.300	21.655	4,649,113
2024-01-16	23.730	24.490	23.500	24.490	22.761	6,395,587
2024-01-15	23.950	23.950	23.950	23.950	22.259	0
2024-01-12	24.190	24.720	23.930	23.950	22.259	5,013,878
2024-01-11	24.280	24.370	23.780	24.240	22.529	6,242,860
2024-01-10	23.400	25.120	22.950	24.640	22.900	6,967,700
2024-01-09	23.330	23.650	23.050	23.280	21.636	1,415,400
2024-01-08	23.730	23.780	23.120	23.130	21.497	1,410,588
2024-01-05	24.030	24.310	23.440	23.580	21.915	1,702,800
2024-01-04	24.200	24.210	23.900	24.100	22.398	1,749,696
2024-01-03	24.160	24.650	24.020	24.220	22.510	2,255,000
2024-01-02	24.170	24.690	23.950	24.280	22.566	3,035,300
2023-12-29	23.680	24.190	23.630	24.160	22.454	2,684,588
2023-12-28	23.610	24.090	23.340	23.820	22.138	3,486,711
2023-12-27	22.810	23.770	22.750	23.720	22.045	3,232,896
2023-12-26	23.350	23.440	22.750	22.800	21.190	1,650,184
2023-12-25	22.940	23.450	22.760	23.350	21.701	2,136,600
2023-12-22	23.430	23.680	22.520	22.940	21.320	2,104,600
2023-12-21	23.010	23.590	22.750	23.450	21.794	2,270,790
2023-12-20	23.530	23.750	23.140	23.180	21.543	1,898,081
2023-12-19	23.380	23.600	23.240	23.480	21.822	1,577,301
2023-12-18	23.660	23.660	23.300	23.380	21.729	1,724,800
2023-12-15	23.670	23.950	23.390	23.780	22.101	2,382,223
2023-12-14	23.900	24.260	23.480	23.630	21.962	2,880,481
2023-12-13	24.760	24.870	23.850	23.900	22.213	3,859,600
2023-12-12	24.100	24.870	24.090	24.780	23.030	3,894,681
2023-12-11	23.960	24.350	23.430	24.220	22.510	4,859,077
2023-12-08	25.180	25.780	24.300	24.320	22.603	7,815,103
2023-12-07	24.880	25.190	23.650	25.190	23.412	8,056,917
2023-12-06	24.880	26.140	24.880	25.020	23.254	10,036,592
2023-12-05	24.690	26.690	24.500	25.510	23.709	13,844,887
2023-12-04	25.060	25.190	24.490	24.720	22.975	6,391,822
2023-12-01	25.800	26.780	25.210	25.210	23.430	11,260,937
2023-11-30	24.950	26.410	24.800	26.000	24.164	11,618,378
2023-11-29	24.720	25.480	24.500	25.210	23.430	5,507,199
2023-11-28	24.680	25.060	24.350	24.710	22.965	2,498,000
2023-11-27	24.420	25.080	24.400	24.660	22.919	3,734,328
2023-11-24	24.770	25.750	24.630	25.020	23.254	6,496,910
2023-11-23	24.830	25.070	24.620	24.860	23.105	2,770,800
2023-11-22	25.400	25.760	24.950	24.950	23.188	4,601,396
2023-11-21	25.330	25.770	25.050	25.610	23.802	5,514,796
2023-11-20	24.850	25.480	24.660	25.290	23.504	4,626,044
2023-11-17	24.610	24.850	24.490	24.820	23.068	3,116,441
2023-11-16	24.650	24.920	24.480	24.710	22.965	4,576,341
2023-11-15	24.230	25.200	24.030	24.660	22.919	5,764,514
2023-11-14	23.960	24.200	23.810	24.100	22.398	2,115,900
2023-11-13	24.010	24.010	23.700	23.960	22.268	1,745,906
2023-11-10	23.780	23.950	23.540	23.860	22.175	1,721,149
2023-11-09	23.950	24.260	23.770	23.890	22.203	2,293,206
2023-11-08	23.830	24.140	23.650	23.910	22.222	2,466,128
2023-11-07	23.880	24.020	23.500	23.830	22.148	2,086,557
2023-11-06	23.580	23.900	23.400	23.830	22.148	2,540,999
2023-11-03	23.180	23.800	23.110	23.480	21.822	2,042,808
2023-11-02	23.470	23.890	23.200	23.210	21.571	2,750,102
2023-11-01	24.590	25.000	23.580	23.690	22.017	3,680,993
2023-10-31	23.850	24.180	23.680	23.920	22.231	2,908,192

← NewerPage 12 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.