Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	30.400	31.600	29.990	31.110	29.672	9,688,900
2025-04-23	32.460	33.700	31.640	31.650	30.187	8,906,100
2025-04-22	32.730	32.990	32.150	32.450	30.951	8,125,601
2025-04-21	31.370	33.470	31.060	32.970	31.446	12,720,334
2025-04-18	33.360	33.370	31.140	31.400	29.949	12,122,731
2025-04-17	33.500	34.900	33.300	33.610	32.057	14,705,059
2025-04-16	33.200	35.280	32.980	34.980	33.364	16,201,764
2025-04-15	34.350	36.800	33.200	33.770	32.210	18,525,748
2025-04-14	34.130	36.000	33.850	34.260	32.677	16,462,110
2025-04-11	35.600	36.220	34.030	34.530	32.934	20,726,216
2025-04-10	32.330	39.900	32.140	37.000	35.290	27,639,518
2025-04-09	32.500	34.410	31.200	34.000	32.429	21,475,676
2025-04-08	30.500	35.500	29.800	34.190	32.610	25,250,363
2025-04-07	27.790	31.980	27.790	30.970	29.539	20,010,074
2025-04-03	28.480	29.580	28.400	29.450	28.089	10,042,846
2025-04-02	28.600	29.180	28.410	28.760	27.431	5,282,494
2025-04-01	29.290	29.290	28.600	28.770	27.441	5,744,500
2025-03-31	29.010	29.500	28.210	29.000	27.660	8,758,706
2025-03-28	30.850	31.580	29.500	29.510	28.146	10,653,397
2025-03-27	31.980	33.440	31.210	31.320	29.873	12,236,016
2025-03-26	31.400	33.070	31.000	31.920	30.445	14,611,661
2025-03-25	30.850	33.970	29.600	32.830	31.313	22,361,622
2025-03-24	30.500	31.660	29.560	31.460	30.006	14,399,893
2025-03-21	31.380	31.900	30.760	31.050	29.615	14,143,991
2025-03-20	32.740	34.960	31.600	31.600	30.140	20,814,084
2025-03-19	34.000	34.440	32.690	32.880	31.361	18,445,470
2025-03-18	35.880	37.290	34.200	34.830	33.221	24,456,383
2025-03-17	35.990	38.650	35.500	36.060	34.394	32,867,733
2025-03-14	28.100	32.210	27.820	32.210	30.722	20,603,655
2025-03-13	27.180	27.620	26.470	26.840	25.600	6,814,599
2025-03-12	27.550	27.820	27.160	27.500	26.229	7,011,310
2025-03-11	26.100	27.840	25.820	27.700	26.420	9,304,601
2025-03-10	26.800	26.950	26.310	26.590	25.361	5,760,001
2025-03-07	27.470	28.280	26.830	27.130	25.876	8,711,351
2025-03-06	27.120	27.490	26.520	27.470	26.201	8,977,400
2025-03-05	26.800	27.360	26.260	27.090	25.838	7,632,696
2025-03-04	28.300	28.300	26.500	26.720	25.485	10,567,500
2025-03-03	27.990	29.090	26.900	28.720	27.393	11,904,799
2025-02-28	29.010	30.880	28.080	28.540	27.221	15,910,084
2025-02-27	27.010	31.080	27.010	29.980	28.595	21,285,423
2025-02-26	26.880	27.150	26.380	27.000	25.752	8,993,733
2025-02-25	26.540	28.390	26.350	26.700	25.466	11,923,825
2025-02-24	26.320	27.270	26.070	26.940	25.695	11,329,138
2025-02-21	26.150	26.650	25.860	26.330	25.113	8,790,551
2025-02-20	25.180	27.290	25.080	26.080	24.875	11,413,376
2025-02-19	24.150	25.270	23.910	25.110	23.950	6,889,296
2025-02-18	25.670	25.880	24.000	24.190	23.072	8,037,900
2025-02-17	24.480	25.960	24.320	25.900	24.703	11,347,538
2025-02-14	24.640	25.000	24.320	24.480	23.349	5,021,444
2025-02-13	25.100	25.300	24.600	24.930	23.778	6,083,096
2025-02-12	24.780	25.090	24.560	25.080	23.921	5,725,912
2025-02-11	25.000	25.210	24.480	24.890	23.740	6,318,000
2025-02-10	23.910	24.900	23.760	24.880	23.730	7,592,216
2025-02-07	23.220	23.910	23.100	23.760	22.662	5,108,800
2025-02-06	22.840	23.290	22.600	23.290	22.214	3,729,400
2025-02-05	23.290	23.300	22.700	22.840	21.785	3,481,800
2025-01-27	23.910	24.250	23.000	23.000	21.937	3,680,600
2025-01-24	23.870	23.900	23.310	23.760	22.662	4,282,656
2025-01-23	24.300	24.610	23.820	23.820	22.719	5,054,000
2025-01-22	24.750	25.090	23.910	23.910	22.805	8,012,196

← NewerPage 7 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.