Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.910	26.250	25.850	26.180	25.468	2,114,900
2025-10-22	26.180	26.600	26.010	26.080	25.371	2,432,909
2025-10-21	26.090	26.370	25.800	26.370	25.653	2,980,413
2025-10-20	26.150	26.330	25.890	26.150	25.439	2,813,109
2025-10-17	26.910	26.920	26.000	26.000	25.293	3,442,400
2025-10-16	27.370	27.450	26.600	26.600	25.877	5,939,460
2025-10-15	27.500	28.550	27.050	27.460	26.713	9,831,517
2025-10-14	26.080	26.500	26.080	26.500	25.779	3,301,220
2025-10-13	25.760	26.490	25.580	26.170	25.458	2,941,901
2025-10-10	26.000	26.610	25.820	26.290	25.575	3,705,781
2025-10-09	25.600	26.100	25.220	26.090	25.380	3,078,251
2025-09-30	25.860	25.960	25.610	25.630	24.933	3,149,446
2025-09-29	26.430	26.500	25.600	25.800	25.098	5,548,402
2025-09-26	27.160	27.620	26.910	27.030	26.295	3,331,903
2025-09-25	26.950	27.340	26.800	27.340	26.596	3,958,220
2025-09-24	26.860	27.100	26.650	27.080	26.344	3,521,197
2025-09-23	27.570	27.650	26.440	26.860	26.129	4,863,900
2025-09-22	28.300	28.480	27.500	27.630	26.879	4,429,415
2025-09-19	28.380	28.650	28.050	28.510	27.735	3,953,205
2025-09-18	29.000	29.040	28.410	28.470	27.696	6,129,879
2025-09-17	29.490	29.790	28.730	28.730	27.949	6,330,878
2025-09-16	29.600	29.870	28.990	29.700	28.892	6,142,771
2025-09-15	29.530	29.950	29.200	29.450	28.649	5,642,365
2025-09-12	30.120	30.550	29.530	29.690	28.883	8,739,930
2025-09-11	30.540	30.730	29.640	30.350	29.525	11,481,170
2025-09-10	29.600	31.010	29.330	30.980	30.137	14,763,123
2025-09-09	29.550	30.280	29.350	30.170	29.349	11,940,616
2025-09-08	29.410	29.970	29.000	29.530	28.727	8,844,436
2025-09-05	29.030	29.510	27.820	29.450	28.649	12,148,450
2025-09-04	28.000	29.510	27.550	29.200	28.406	12,885,445
2025-09-03	28.980	29.610	27.530	27.650	26.898	6,180,400
2025-09-02	29.100	29.750	28.800	28.880	28.095	6,674,237
2025-09-01	28.330	29.440	28.130	29.110	28.318	7,395,364
2025-08-29	28.540	29.670	28.460	28.510	27.735	8,107,230
2025-08-28	28.780	29.150	27.850	28.550	27.774	7,129,307
2025-08-27	29.000	29.560	28.760	28.980	28.192	8,896,010
2025-08-26	29.150	29.680	29.050	29.240	28.445	7,171,856
2025-08-25	28.620	29.800	28.410	29.440	28.639	10,918,165
2025-08-22	28.650	28.790	28.090	28.620	27.842	5,423,151
2025-08-21	28.780	29.350	28.400	28.630	27.851	8,473,624
2025-08-20	28.140	29.650	28.050	29.170	28.377	12,362,698
2025-08-19	28.420	29.180	28.200	28.370	27.598	9,253,031
2025-08-18	27.390	28.080	27.310	28.060	27.297	7,017,256
2025-08-15	27.250	27.500	26.960	27.420	26.674	5,554,456
2025-08-14	27.120	27.980	26.900	27.580	26.830	8,205,798
2025-08-13	27.280	27.540	26.920	27.270	26.528	4,822,852
2025-08-12	27.060	27.270	26.920	27.020	26.285	2,886,090
2025-08-11	26.800	27.130	26.800	27.110	26.373	2,911,141
2025-08-08	27.170	27.230	26.700	26.880	26.149	5,111,006
2025-08-07	27.000	27.580	27.000	27.380	26.635	5,502,153
2025-08-06	27.440	27.590	26.960	27.260	26.519	4,145,460
2025-08-05	26.990	27.250	26.980	27.130	26.392	3,853,326
2025-08-04	27.370	27.400	26.810	27.080	26.344	5,540,424
2025-08-01	27.780	28.490	27.610	27.760	27.005	6,245,759
2025-07-31	28.660	28.940	28.070	28.090	27.326	10,698,909
2025-07-30	27.890	30.520	27.890	29.640	28.834	15,935,666
2025-07-29	30.770	31.990	28.800	28.900	28.114	19,998,206
2025-07-28	27.870	28.600	27.700	28.590	27.812	7,995,364
2025-07-25	27.880	27.900	27.470	27.600	26.849	4,580,300
2025-07-24	27.110	28.180	27.050	27.940	27.180	8,066,088

← NewerPage 5 of 21 · 1,217 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.