Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	28.340	29.070	28.250	29.060	28.270	9,149,872
2026-01-16	28.100	28.680	27.800	28.450	27.676	6,414,724
2026-01-15	28.450	28.740	27.880	28.210	27.443	5,168,800
2026-01-14	28.050	28.670	27.950	28.450	27.676	7,635,197
2026-01-13	28.450	28.840	27.960	28.040	27.277	7,253,524
2026-01-12	27.650	28.770	27.430	28.670	27.890	9,138,683
2026-01-09	27.330	27.700	27.240	27.680	26.927	6,769,887
2026-01-08	27.100	27.450	26.900	27.400	26.655	6,471,590
2026-01-07	27.190	27.440	26.920	27.310	26.567	5,783,545
2026-01-06	26.920	27.250	26.900	27.250	26.509	6,268,844
2026-01-05	26.950	27.180	26.860	27.090	26.353	4,058,100
2025-12-31	27.140	27.300	26.660	26.930	26.198	4,122,323
2025-12-30	27.430	27.600	26.910	27.190	26.451	4,487,776
2025-12-29	27.930	28.200	27.280	27.580	26.830	5,282,946
2025-12-26	28.000	28.450	27.780	28.060	27.297	5,460,866
2025-12-25	28.700	29.000	27.800	28.160	27.394	6,608,410
2025-12-24	29.020	29.050	28.230	28.710	27.929	9,051,727
2025-12-23	30.350	30.990	28.830	29.200	28.406	16,655,235
2025-12-22	29.220	29.990	28.900	29.830	29.019	11,848,409
2025-12-19	28.150	29.800	28.000	29.470	28.669	12,561,779
2025-12-18	27.810	29.060	27.810	28.560	27.783	9,003,717
2025-12-17	27.610	29.150	27.270	28.290	27.521	11,572,064
2025-12-16	27.240	29.880	27.200	27.870	27.112	12,752,691
2025-12-15	25.980	27.700	25.980	27.230	26.489	10,378,706
2025-12-12	26.010	26.360	25.870	25.930	25.225	3,570,100
2025-12-11	27.070	27.120	26.030	26.090	25.380	6,063,281
2025-12-10	28.800	28.900	27.050	27.100	26.363	8,787,457
2025-12-09	27.400	28.590	26.830	28.260	27.491	8,143,559
2025-12-08	27.590	27.600	27.000	27.220	26.480	4,102,175
2025-12-05	26.880	27.500	26.210	27.380	26.635	5,100,849
2025-12-04	28.040	28.550	26.850	26.860	26.129	8,395,790
2025-12-03	28.860	29.080	28.200	28.620	27.842	6,558,579
2025-12-02	28.860	29.260	28.600	28.860	28.075	5,827,136
2025-12-01	29.360	29.780	28.940	29.090	28.299	11,657,437
2025-11-28	27.980	29.880	27.800	29.420	28.620	15,105,186
2025-11-27	28.080	28.300	27.640	27.780	27.024	3,686,100
2025-11-26	27.990	28.410	27.740	28.050	27.287	4,124,049
2025-11-25	27.670	28.090	27.300	28.060	27.297	3,913,500
2025-11-24	27.180	27.700	27.040	27.450	26.703	3,482,099
2025-11-21	27.720	28.130	26.720	26.910	26.178	3,938,210
2025-11-20	28.500	28.500	27.650	27.860	27.102	3,977,101
2025-11-19	28.150	28.850	27.940	28.510	27.735	6,708,417
2025-11-18	28.250	28.430	27.850	28.020	27.258	3,064,082
2025-11-17	28.280	28.450	28.010	28.370	27.598	4,232,982
2025-11-14	28.950	29.340	28.260	28.290	27.521	6,587,690
2025-11-13	28.550	29.080	28.120	29.000	28.211	8,935,062
2025-11-12	28.900	29.080	28.100	28.370	27.598	8,194,301
2025-11-11	27.500	29.200	27.460	28.780	27.997	12,089,758
2025-11-10	26.500	28.280	26.450	28.130	27.365	10,282,411
2025-11-07	26.900	27.190	26.570	26.570	25.847	2,538,317
2025-11-06	26.850	26.990	26.500	26.840	26.110	2,684,001
2025-11-05	26.580	27.320	26.500	26.930	26.198	3,917,930
2025-11-04	26.800	26.900	26.440	26.680	25.954	2,243,340
2025-11-03	26.500	26.960	26.470	26.840	26.110	3,555,833
2025-10-31	26.010	26.490	26.000	26.470	25.750	3,543,104
2025-10-30	26.310	26.570	26.010	26.010	25.303	3,267,946
2025-10-29	26.450	26.480	25.920	26.330	25.614	3,075,070
2025-10-28	26.270	26.570	26.160	26.450	25.731	3,049,204
2025-10-27	25.910	26.410	25.860	26.250	25.536	2,848,002
2025-10-24	26.180	26.300	25.900	25.970	25.264	2,765,700

← NewerPage 4 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.