Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	27.020	27.830	26.950	27.210	26.470	6,168,720
2025-07-22	26.870	27.150	26.580	27.090	26.353	4,157,656
2025-07-21	26.810	27.030	26.600	26.930	26.198	2,761,200
2025-07-18	26.800	27.170	26.680	26.810	26.081	3,993,006
2025-07-17	27.480	27.880	27.100	27.180	26.441	6,907,919
2025-07-16	26.510	26.910	26.430	26.710	25.984	2,603,765
2025-07-15	26.910	26.960	26.210	26.480	25.760	3,197,765
2025-07-14	26.860	26.920	26.640	26.910	26.178	1,789,319
2025-07-11	26.770	27.050	26.610	26.830	26.100	2,802,400
2025-07-10	26.810	26.950	26.580	26.860	26.129	2,628,865
2025-07-09	27.340	27.480	26.830	26.880	26.149	3,884,900
2025-07-08	27.050	27.300	26.870	27.240	26.499	4,793,600
2025-07-07	28.290	28.500	27.300	27.400	26.655	5,014,319
2025-07-04	27.450	28.160	27.040	27.300	26.558	5,874,006
2025-07-03	27.650	27.990	27.400	27.830	27.073	4,551,299
2025-07-02	27.380	28.280	27.140	27.880	27.122	6,711,600
2025-07-01	27.530	27.740	27.060	27.390	26.645	3,501,100
2025-06-30	27.250	27.860	27.110	27.530	26.781	4,014,400
2025-06-27	27.360	28.200	26.920	27.700	26.947	6,876,120
2025-06-26	26.380	27.700	26.330	27.430	26.684	7,411,184
2025-06-25	26.700	27.350	26.350	26.600	25.877	4,773,437
2025-06-24	25.880	26.410	25.870	26.400	25.682	2,767,000
2025-06-23	25.220	25.860	25.200	25.860	25.157	2,211,800
2025-06-20	26.130	26.370	25.560	25.580	24.884	3,109,700
2025-06-19	26.680	26.980	26.070	26.130	25.419	3,506,633
2025-06-18	27.440	27.760	26.760	26.910	26.178	4,479,300
2025-06-17	27.140	28.790	27.140	27.720	26.966	7,417,700
2025-06-16	26.720	27.470	26.720	27.140	26.402	3,286,300
2025-06-13	28.310	28.500	27.000	27.020	26.285	6,651,709
2025-06-12	28.530	28.780	28.280	28.560	27.783	3,850,957
2025-06-11	28.690	29.030	28.510	28.720	27.939	4,602,300
2025-06-10	28.720	29.670	28.600	28.980	28.192	7,228,396
2025-06-09	28.600	28.880	28.260	28.880	28.095	4,315,092
2025-06-06	29.260	29.460	28.280	28.310	27.540	6,396,900
2025-06-05	29.900	30.180	29.400	29.410	28.610	6,406,696
2025-06-04	29.000	30.450	28.860	30.290	29.466	9,576,400
2025-06-03	28.000	29.440	27.910	29.160	28.367	5,347,200
2025-05-30	29.340	29.590	28.450	28.560	27.783	6,165,200
2025-05-29	30.000	30.160	29.210	29.630	28.824	8,410,213
2025-05-28	29.180	31.400	29.180	30.200	29.379	9,664,600
2025-05-27	30.150	32.300	30.150	30.700	29.281	9,705,806
2025-05-26	29.470	30.170	29.010	30.100	28.709	4,359,877
2025-05-23	30.140	30.150	29.300	29.520	28.156	5,985,535
2025-05-22	32.110	32.590	30.310	30.650	29.234	10,121,634
2025-05-21	31.030	32.890	30.930	32.620	31.113	13,907,200
2025-05-20	29.850	31.800	29.780	31.300	29.854	12,733,034
2025-05-19	30.080	30.290	29.520	30.090	28.700	5,381,600
2025-05-16	30.410	30.620	29.730	30.080	28.690	7,790,434
2025-05-15	29.100	31.190	28.850	30.720	29.300	13,271,995
2025-05-14	28.850	29.160	28.380	29.160	27.813	5,204,631
2025-05-13	29.560	29.970	28.850	28.930	27.593	5,384,742
2025-05-12	30.050	30.180	29.100	29.570	28.204	7,112,974
2025-05-09	30.690	31.500	29.900	30.150	28.757	7,174,600
2025-05-08	30.000	30.870	29.700	30.750	29.329	8,839,146
2025-05-07	30.470	31.710	30.320	31.400	29.949	12,352,195
2025-05-06	29.230	29.920	29.230	29.920	28.537	6,022,112
2025-04-30	30.360	31.280	29.250	29.370	28.013	7,676,588
2025-04-29	30.030	30.700	30.030	30.320	28.919	4,396,100
2025-04-28	31.000	31.000	29.690	30.010	28.623	5,889,701
2025-04-25	30.990	31.430	30.450	30.920	29.491	5,939,901

← NewerPage 6 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.