Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	29.000	31.070	28.330	28.540	26.525	20,435,563
2023-07-27	28.000	31.990	27.860	29.350	27.278	21,693,448
2023-07-26	27.300	31.400	25.830	30.150	28.021	23,552,628
2023-07-25	28.200	29.600	27.600	28.650	26.627	17,858,646
2023-07-24	27.290	30.130	26.210	29.490	27.408	20,851,880
2023-07-21	25.520	30.300	25.520	29.600	27.510	22,323,531
2023-07-20	23.410	27.880	23.010	25.320	23.532	10,757,543
2023-07-19	23.110	23.920	23.000	23.410	21.757	3,415,007
2023-07-18	22.860	23.380	22.670	23.250	21.608	3,587,322
2023-07-17	22.770	23.050	22.260	22.910	21.293	3,546,700
2023-07-14	22.460	22.680	22.160	22.340	20.763	1,436,909
2023-07-13	21.890	22.620	21.890	22.610	21.014	2,151,851
2023-07-12	22.200	22.230	21.810	21.960	20.410	1,667,566
2023-07-11	22.380	22.590	22.020	22.210	20.642	1,608,200
2023-07-10	22.160	22.530	22.020	22.290	20.716	1,359,100
2023-07-07	22.130	22.440	22.010	22.070	20.512	1,333,674
2023-07-06	22.410	22.700	22.150	22.210	20.642	1,715,000
2023-07-05	22.870	22.900	22.390	22.570	20.977	2,059,588
2023-07-04	22.800	22.920	22.560	22.830	21.218	1,829,300
2023-07-03	22.390	23.180	22.370	22.900	21.283	2,968,758
2023-06-30	22.170	22.880	22.170	22.380	20.800	2,466,920
2023-06-29	22.150	22.390	21.990	22.330	20.753	1,781,679
2023-06-28	22.030	22.650	21.560	22.420	20.837	2,823,973
2023-06-27	21.000	22.240	21.000	22.070	20.512	2,784,526
2023-06-26	21.530	21.920	21.010	21.120	19.629	2,149,366
2023-06-21	21.750	22.380	21.750	21.920	20.372	2,342,700
2023-06-20	22.140	22.400	21.800	21.850	20.307	2,561,927
2023-06-19	22.200	22.700	22.100	22.150	20.586	3,905,051
2023-06-16	22.580	22.920	22.260	22.390	20.809	5,161,026
2023-06-15	23.400	24.130	22.420	22.420	20.837	8,440,156
2023-06-14	22.450	23.280	22.450	23.050	21.423	6,139,269
2023-06-13	22.710	22.980	22.350	22.620	21.023	4,330,985
2023-06-12	21.970	22.960	21.420	22.800	21.190	6,311,695
2023-06-09	21.660	22.350	21.320	21.600	20.075	3,255,600
2023-06-08	21.850	22.270	21.470	21.550	20.029	2,828,708
2023-06-07	21.720	22.500	21.600	21.810	20.270	3,071,075
2023-06-06	22.090	22.530	21.590	21.640	20.112	3,742,845
2023-06-05	21.310	22.520	21.200	22.300	20.726	5,900,008
2023-06-02	21.440	22.080	21.110	21.470	19.954	4,486,983
2023-06-01	20.100	21.420	20.090	21.400	19.889	4,736,414
2023-05-31	20.470	20.520	20.020	20.040	18.625	1,157,900
2023-05-30	20.400	20.500	20.000	20.460	19.015	1,443,100
2023-05-29	20.490	20.720	20.140	20.330	18.895	1,649,273
2023-05-26	20.810	21.140	20.440	20.620	19.164	1,794,726
2023-05-25	21.170	21.170	20.460	20.780	19.313	2,082,550
2023-05-24	21.070	21.380	20.820	21.190	19.694	2,497,831
2023-05-23	21.660	22.080	21.280	21.390	19.694	3,578,652
2023-05-22	20.650	21.990	20.500	21.800	20.071	6,005,764
2023-05-19	19.880	20.680	19.590	20.600	18.967	3,259,431
2023-05-18	20.310	20.460	19.770	19.850	18.276	2,652,900
2023-05-17	20.530	20.550	20.200	20.320	18.709	1,582,021
2023-05-16	20.700	20.930	20.180	20.580	18.948	2,418,924
2023-05-15	20.400	21.120	20.300	20.750	19.105	2,307,402
2023-05-12	20.570	20.870	20.200	20.290	18.681	1,999,977
2023-05-11	20.400	21.100	20.310	20.590	18.957	2,156,398
2023-05-10	20.330	20.600	19.960	20.420	18.801	2,077,700
2023-05-09	20.940	20.940	20.330	20.340	18.727	2,849,300
2023-05-08	21.310	21.410	20.630	21.010	19.344	2,704,481
2023-05-05	22.040	22.100	20.750	21.250	19.565	3,739,550
2023-05-04	21.440	22.080	21.440	21.830	20.099	3,756,836

← NewerPage 14 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.