Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	19.550	20.180	19.210	19.450	19.450	4,010,553
2026-07-17	20.350	21.200	19.750	19.840	19.840	4,818,400
2026-07-16	19.590	20.240	19.550	20.070	20.070	2,988,100
2026-07-15	18.790	19.900	18.750	19.750	19.750	3,491,000
2026-07-14	18.790	19.140	18.590	19.050	19.050	2,370,599
2026-07-13	18.940	18.980	18.520	18.570	18.570	1,716,900
2026-07-10	18.340	19.260	18.150	18.940	18.940	2,827,400
2026-07-09	18.300	18.440	17.750	18.370	18.370	2,797,863
2026-07-08	18.570	18.760	18.290	18.420	18.420	1,577,399
2026-07-07	18.980	19.000	18.400	18.510	18.510	1,913,600
2026-07-06	19.130	19.520	18.990	19.020	19.020	1,701,228
2026-07-03	18.850	19.300	18.810	19.060	19.060	2,163,800
2026-07-02	18.660	19.240	18.580	18.770	18.770	2,383,066
2026-07-01	18.010	18.910	17.930	18.700	18.700	3,056,870
2026-06-30	18.470	18.680	18.000	18.120	18.120	2,162,400
2026-06-29	18.360	18.730	17.960	18.550	18.550	2,475,105
2026-06-26	19.170	19.170	18.490	18.670	18.670	2,265,400
2026-06-25	19.130	19.640	18.890	19.180	19.180	2,586,562
2026-06-24	20.030	20.450	19.220	19.280	19.280	2,513,912
2026-06-23	19.600	20.510	19.500	20.010	20.010	2,468,321
2026-06-22	19.530	19.800	18.800	19.780	19.780	2,507,500
2026-06-18	19.620	19.960	19.480	19.520	19.520	1,371,510
2026-06-17	20.440	20.440	19.760	19.880	19.880	2,096,300
2026-06-16	20.460	20.570	20.010	20.390	20.390	1,778,495
2026-06-15	20.440	20.890	20.330	20.500	20.500	2,017,200
2026-06-12	19.980	20.590	19.860	20.420	20.420	2,479,900
2026-06-11	19.800	20.020	19.450	19.820	19.820	1,945,000
2026-06-10	20.240	20.430	19.690	19.980	19.980	2,282,485
2026-06-09	20.070	20.570	19.950	20.350	20.350	2,295,693
2026-06-08	20.500	21.070	19.880	20.040	20.040	3,028,167
2026-06-05	20.550	21.150	20.270	20.760	20.760	3,330,300
2026-06-04	21.300	21.630	20.370	20.550	20.550	4,472,700
2026-06-03	21.660	21.810	21.100	21.340	21.340	3,168,700
2026-06-02	22.190	22.250	21.700	21.830	21.830	4,018,100
2026-06-01	21.310	22.450	21.000	22.450	22.450	5,215,422
2026-05-29	21.460	22.410	21.100	21.610	21.610	4,900,065
2026-05-28	22.480	22.600	21.780	22.060	21.460	5,351,728
2026-05-27	21.650	23.480	21.120	22.650	22.034	7,366,465
2026-05-26	22.470	22.580	21.570	21.860	21.265	2,825,434
2026-05-25	22.900	22.900	22.220	22.470	21.859	2,278,500
2026-05-22	22.490	22.880	22.290	22.690	22.073	2,018,417
2026-05-21	23.190	23.450	22.430	22.500	21.888	3,018,361
2026-05-20	23.500	23.550	23.000	23.190	22.559	2,609,601
2026-05-19	23.690	23.980	23.210	23.530	22.890	3,440,400
2026-05-18	23.550	23.770	23.320	23.720	23.075	2,849,200
2026-05-15	23.960	24.000	23.400	23.550	22.910	3,956,045
2026-05-14	24.260	24.660	24.050	24.130	23.474	3,857,842
2026-05-13	24.360	24.470	23.990	24.180	23.522	2,904,312
2026-05-12	24.680	24.880	24.150	24.270	23.610	3,635,266
2026-05-11	24.760	24.960	24.440	24.900	24.223	3,811,122
2026-05-08	24.450	24.970	24.280	24.860	24.184	4,811,230
2026-05-07	24.300	24.620	24.160	24.290	23.629	3,615,744
2026-05-06	24.010	24.430	23.980	24.300	23.639	3,793,143
2026-04-30	24.250	24.510	23.960	24.040	23.386	3,319,468
2026-04-29	23.830	24.370	23.760	24.150	23.493	4,324,905
2026-04-28	23.860	24.200	23.370	23.840	23.192	5,093,176
2026-04-27	23.710	24.320	23.520	24.290	23.629	4,498,954
2026-04-24	24.080	24.290	23.700	23.790	23.143	4,982,052
2026-04-23	23.920	25.160	23.850	24.380	23.717	7,944,945
2026-04-22	24.080	24.110	23.510	24.000	23.347	3,548,700

← NewerPage 2 of 21 · 1,216 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.