Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21.440	22.080	21.440	21.830	20.099	3,756,836
2023-04-28	20.680	21.930	20.680	21.600	19.887	4,858,331
2023-04-27	23.000	23.000	20.770	21.190	19.510	7,435,334
2023-04-26	21.640	22.520	21.300	22.490	20.707	6,227,581
2023-04-25	22.000	22.900	21.610	21.870	20.136	5,774,502
2023-04-24	20.900	22.400	20.500	22.340	20.569	9,373,321
2023-04-21	20.330	21.890	20.330	21.290	19.602	7,872,792
2023-04-20	19.880	21.360	19.400	20.530	18.902	6,186,412
2023-04-19	20.000	20.010	19.610	19.770	18.202	3,350,145
2023-04-18	19.180	20.800	18.930	20.300	18.690	6,369,752
2023-04-17	19.170	19.390	19.000	19.180	17.659	1,251,196
2023-04-14	19.260	19.390	18.910	19.080	17.567	1,523,129
2023-04-13	19.150	19.440	18.960	19.260	17.733	2,092,743
2023-04-12	19.080	19.340	18.940	19.190	17.668	1,911,934
2023-04-11	19.230	19.240	18.870	19.030	17.521	1,663,000
2023-04-10	19.780	19.780	19.150	19.230	17.705	2,217,600
2023-04-07	19.800	19.950	19.640	19.680	18.120	1,854,100
2023-04-06	20.210	20.500	19.690	19.730	18.166	3,623,352
2023-04-04	21.250	21.450	20.490	20.500	18.875	2,863,980
2023-04-03	21.300	21.390	21.020	21.250	19.565	2,425,876
2023-03-31	20.740	21.380	20.650	21.310	19.620	4,178,381
2023-03-30	20.570	20.660	19.940	20.610	18.976	2,211,500
2023-03-29	20.900	21.000	20.180	20.560	18.930	2,259,600
2023-03-28	20.550	20.990	20.330	20.890	19.234	2,726,486
2023-03-27	20.650	20.700	20.260	20.470	18.847	1,564,966
2023-03-24	20.720	20.900	20.570	20.600	18.967	1,654,044
2023-03-23	20.820	20.990	20.520	20.570	18.939	1,432,038
2023-03-22	20.860	21.160	20.660	20.800	19.151	1,803,016
2023-03-21	20.320	20.790	20.320	20.760	19.114	1,711,348
2023-03-20	20.960	21.150	20.150	20.280	18.672	3,149,220
2023-03-17	21.230	21.700	21.030	21.130	19.455	2,479,571
2023-03-16	21.110	21.400	20.830	21.150	19.473	1,595,263
2023-03-15	20.990	21.380	20.990	21.180	19.501	1,450,600
2023-03-14	21.310	21.370	20.760	20.920	19.261	2,082,202
2023-03-13	21.510	21.700	21.080	21.310	19.620	1,931,600
2023-03-10	21.460	21.820	21.330	21.520	19.814	1,936,600
2023-03-09	21.770	21.880	21.400	21.520	19.814	1,417,878
2023-03-08	21.380	21.740	21.380	21.710	19.989	1,477,692
2023-03-07	22.350	22.400	21.580	21.600	19.887	2,949,092
2023-03-06	22.230	22.570	22.060	22.500	20.716	2,765,163
2023-03-03	22.330	22.550	22.010	22.230	20.467	2,375,071
2023-03-02	22.690	22.750	22.220	22.400	20.624	2,585,395
2023-03-01	22.460	22.650	22.220	22.590	20.799	2,511,478
2023-02-28	22.720	22.990	22.320	22.670	20.872	3,146,858
2023-02-27	23.760	23.800	22.310	22.710	20.909	5,307,842
2023-02-24	24.550	24.610	23.600	23.880	21.986	5,781,203
2023-02-23	25.200	25.590	24.400	24.560	22.613	5,357,324
2023-02-22	25.000	25.710	24.900	25.390	23.377	5,591,541
2023-02-21	24.620	25.570	24.420	25.320	23.312	8,148,149
2023-02-20	24.760	25.120	24.260	24.620	22.668	7,061,834
2023-02-17	23.930	25.810	23.570	25.020	23.036	12,305,995
2023-02-16	24.500	24.510	23.230	23.510	21.646	5,407,312
2023-02-15	24.720	24.820	24.060	24.570	22.622	5,448,007
2023-02-14	24.390	25.190	24.270	24.630	22.677	6,703,747
2023-02-13	23.160	25.110	23.160	24.850	22.880	10,694,533
2023-02-10	22.800	23.220	22.550	23.160	21.324	5,211,108
2023-02-09	22.170	22.860	22.050	22.650	20.854	3,396,995
2023-02-08	22.710	22.710	22.110	22.170	20.412	3,007,022
2023-02-07	22.660	22.760	22.420	22.760	20.955	2,600,184
2023-02-06	22.770	22.840	22.300	22.510	20.725	2,637,900

← NewerPage 15 of 21 · 1,213 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.