Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	24.100	24.460	23.720	23.910	23.260	4,018,787
2026-04-20	24.260	24.260	23.860	24.070	23.415	4,622,842
2026-04-17	23.950	24.500	23.900	24.320	23.659	6,615,404
2026-04-16	23.650	24.180	23.220	24.030	23.376	6,690,784
2026-04-15	23.300	23.910	23.110	23.650	23.007	5,246,300
2026-04-14	23.360	23.400	22.850	23.210	22.579	2,387,600
2026-04-13	23.220	23.280	23.040	23.170	22.540	1,845,800
2026-04-10	23.090	23.570	23.090	23.320	22.686	2,446,512
2026-04-09	23.570	23.640	22.890	22.950	22.326	2,598,200
2026-04-08	23.370	23.630	23.090	23.620	22.978	2,166,163
2026-04-07	22.640	23.080	22.640	23.000	22.374	2,560,412
2026-04-03	23.360	23.360	22.550	22.640	22.024	1,799,905
2026-04-02	23.510	23.760	23.050	23.220	22.588	1,814,200
2026-04-01	23.700	23.850	23.330	23.630	22.987	2,114,400
2026-03-31	23.950	24.110	23.170	23.310	22.676	2,309,600
2026-03-30	23.560	23.750	23.040	23.570	22.929	1,993,561
2026-03-27	23.100	23.710	22.920	23.650	23.007	2,085,649
2026-03-26	23.600	23.750	23.030	23.150	22.520	1,772,548
2026-03-25	23.230	23.520	23.160	23.460	22.822	1,975,441
2026-03-24	22.750	23.090	22.330	23.060	22.433	2,858,552
2026-03-23	23.000	23.120	22.050	22.300	21.694	3,264,838
2026-03-20	24.080	24.250	23.410	23.410	22.773	2,467,300
2026-03-19	24.660	24.760	23.990	24.060	23.406	2,343,903
2026-03-18	24.580	24.870	24.300	24.790	24.116	1,844,127
2026-03-17	25.400	25.400	24.460	24.460	23.795	2,698,277
2026-03-16	24.990	25.400	24.880	25.190	24.505	1,985,844
2026-03-13	25.180	25.400	24.930	25.070	24.388	2,366,000
2026-03-12	25.480	25.480	24.930	25.060	24.378	2,732,600
2026-03-11	25.940	26.000	25.370	25.420	24.729	2,682,200
2026-03-10	25.700	25.970	25.580	25.910	25.205	2,477,604
2026-03-09	25.490	25.740	25.160	25.470	24.777	2,537,198
2026-03-06	25.250	25.950	25.220	25.860	25.157	2,510,900
2026-03-05	25.550	25.760	25.220	25.380	24.690	2,477,296
2026-03-04	25.220	25.600	24.980	25.400	24.709	2,982,963
2026-03-03	26.300	26.400	25.300	25.380	24.690	3,840,862
2026-03-02	26.900	27.150	26.140	26.220	25.507	4,006,916
2026-02-27	27.120	27.320	27.080	27.260	26.519	3,082,900
2026-02-26	27.490	27.750	27.010	27.160	26.421	3,325,400
2026-02-25	27.600	27.830	27.520	27.550	26.801	2,481,400
2026-02-24	27.570	27.790	27.350	27.600	26.849	3,561,600
2026-02-13	28.390	28.490	27.030	27.030	26.295	5,236,599
2026-02-12	28.200	28.320	27.480	27.840	27.083	4,555,905
2026-02-11	28.680	28.680	28.270	28.320	27.550	3,507,315
2026-02-10	29.250	29.250	28.670	28.690	27.910	4,892,356
2026-02-09	29.820	29.820	29.270	29.310	28.513	5,780,500
2026-02-06	29.530	31.020	29.530	29.890	29.077	7,538,999
2026-02-05	29.380	30.270	29.260	29.530	28.727	6,115,299
2026-02-04	30.200	30.250	29.400	29.520	28.717	8,064,829
2026-02-03	28.750	29.660	28.470	29.590	28.785	7,771,398
2026-02-02	28.460	29.390	28.370	28.690	27.910	5,710,897
2026-01-30	28.730	29.200	28.380	28.560	27.783	4,922,313
2026-01-29	28.480	29.150	28.020	28.980	28.192	5,972,589
2026-01-28	29.120	29.280	28.340	28.490	27.715	3,985,370
2026-01-27	29.260	29.640	28.610	29.120	28.328	5,122,199
2026-01-26	29.000	29.530	28.750	29.380	28.581	6,291,784
2026-01-23	29.500	29.500	28.720	28.990	28.202	4,844,987
2026-01-22	28.780	29.600	28.520	29.230	28.435	6,783,506
2026-01-21	28.450	28.800	28.180	28.590	27.812	3,674,413
2026-01-20	28.700	29.220	28.580	28.830	28.046	6,084,728
2026-01-19	28.340	29.070	28.250	29.060	28.270	9,149,872

← NewerPage 3 of 5 · 243 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.