Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	23.620	24.010	23.550	23.860	22.175	4,036,081
2023-10-27	23.180	24.020	22.960	23.910	22.222	5,247,851
2023-10-26	23.220	23.400	22.900	23.190	21.553	3,232,890
2023-10-25	23.680	23.800	23.160	23.220	21.581	4,670,700
2023-10-24	22.700	23.400	22.530	23.390	21.739	6,193,422
2023-10-23	22.070	22.420	21.750	21.870	20.326	2,290,192
2023-10-20	22.340	22.790	22.250	22.290	20.716	1,530,879
2023-10-19	22.580	22.960	22.060	22.470	20.884	2,198,900
2023-10-18	22.640	22.740	22.350	22.450	20.865	1,581,435
2023-10-17	22.800	22.860	22.460	22.750	21.144	1,660,887
2023-10-16	22.860	23.130	22.610	22.750	21.144	2,306,650
2023-10-13	22.530	22.900	22.500	22.680	21.079	2,780,300
2023-10-12	23.530	23.530	22.700	22.830	21.218	3,054,606
2023-10-11	23.100	23.620	23.060	23.370	21.720	3,304,000
2023-10-10	23.000	23.580	23.000	23.100	21.469	2,997,930
2023-10-09	23.300	23.440	22.850	22.950	21.330	3,472,801
2023-09-28	23.500	23.770	23.350	23.470	21.813	2,382,653
2023-09-27	23.420	23.870	23.280	23.400	21.748	2,688,439
2023-09-26	23.680	23.720	23.320	23.420	21.766	2,484,100
2023-09-25	24.150	24.150	23.510	23.680	22.008	3,089,600
2023-09-22	23.510	24.200	23.450	24.190	22.482	3,433,400
2023-09-21	24.040	24.190	23.490	23.520	21.859	3,886,321
2023-09-20	24.270	25.100	24.010	24.120	22.417	4,561,624
2023-09-19	24.870	25.000	24.210	24.270	22.556	4,102,700
2023-09-18	24.500	25.200	24.020	25.000	23.235	5,326,200
2023-09-15	24.890	25.430	24.430	24.500	22.770	5,513,241
2023-09-14	26.040	26.080	24.500	24.710	22.965	7,700,192
2023-09-13	25.610	26.780	25.560	25.850	24.025	10,469,300
2023-09-12	25.600	26.100	25.150	25.850	24.025	8,297,295
2023-09-11	24.800	26.200	24.180	25.610	23.802	9,781,610
2023-09-08	24.010	26.130	23.630	25.310	23.523	9,020,691
2023-09-07	24.410	24.650	24.070	24.070	22.371	3,914,543
2023-09-06	25.090	25.290	24.340	24.530	22.798	4,568,394
2023-09-05	26.020	26.100	25.110	25.130	23.356	7,207,841
2023-09-04	26.240	26.790	25.600	26.020	24.183	12,425,001
2023-09-01	26.870	29.310	26.180	27.090	25.177	17,734,069
2023-08-31	26.030	26.400	25.530	25.790	23.969	3,886,218
2023-08-30	25.330	26.850	25.100	26.120	24.276	8,197,165
2023-08-29	23.970	25.690	23.880	25.570	23.765	5,854,409
2023-08-28	25.240	25.500	24.060	24.060	22.361	5,354,420
2023-08-25	24.550	25.050	23.780	23.900	22.213	5,783,909
2023-08-24	24.450	25.160	24.450	24.930	23.170	5,361,875
2023-08-23	25.090	25.490	24.530	24.620	22.882	4,600,800
2023-08-22	25.900	26.100	24.680	25.280	23.495	8,357,758
2023-08-21	25.710	26.390	25.450	25.850	24.025	5,550,849
2023-08-18	27.000	27.000	25.810	25.880	24.053	8,869,791
2023-08-17	26.550	27.330	26.090	27.000	25.094	10,997,573
2023-08-16	25.620	27.660	25.600	27.060	25.149	13,550,039
2023-08-15	28.430	28.600	26.260	26.420	24.555	15,001,724
2023-08-14	29.100	29.940	28.300	29.000	26.953	11,409,260
2023-08-11	30.150	30.580	28.920	29.340	27.269	13,630,609
2023-08-10	27.880	30.990	27.500	30.300	28.161	19,283,404
2023-08-09	28.710	30.210	27.800	28.190	26.200	14,171,780
2023-08-08	27.440	31.100	27.000	29.270	27.203	17,694,254
2023-08-07	28.050	28.200	27.180	27.250	25.326	7,310,768
2023-08-04	28.410	29.280	27.390	27.500	25.558	13,742,888
2023-08-03	26.020	29.730	26.020	28.290	26.293	17,096,778
2023-08-02	26.510	27.760	26.510	26.700	24.815	9,171,029
2023-08-01	28.880	29.500	27.100	27.160	25.242	15,777,609
2023-07-31	26.610	30.450	26.610	29.640	27.547	20,978,663

← NewerPage 13 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.