Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	24.760	25.500	24.200	25.180	24.016	10,148,998
2025-01-20	24.890	25.180	24.460	24.610	23.473	5,430,498
2025-01-17	24.980	25.360	24.360	24.780	23.635	7,259,900
2025-01-16	24.930	25.220	24.350	25.140	23.978	7,879,012
2025-01-15	24.700	25.310	24.600	24.860	23.711	7,123,700
2025-01-14	23.730	24.710	23.570	24.700	23.559	5,917,200
2025-01-13	23.500	23.540	22.250	23.360	22.281	5,104,100
2025-01-10	24.600	24.860	23.090	23.090	22.023	6,450,001
2025-01-09	24.620	25.230	24.420	24.850	23.702	6,169,098
2025-01-08	23.830	24.950	23.600	24.690	23.549	8,108,531
2025-01-07	23.790	24.080	23.280	24.060	22.948	5,438,000
2025-01-06	24.890	25.170	23.530	23.790	22.691	7,540,227
2025-01-03	26.680	26.790	24.580	25.170	24.007	9,379,050
2025-01-02	25.500	27.880	25.500	26.720	25.485	13,393,872
2024-12-31	26.350	26.690	25.660	25.710	24.522	6,621,146
2024-12-30	26.580	26.890	25.750	26.170	24.961	6,395,200
2024-12-27	27.500	27.610	26.680	26.900	25.657	7,906,200
2024-12-26	26.910	27.520	26.780	27.430	26.162	8,660,325
2024-12-25	27.690	27.740	26.120	26.750	25.514	9,262,976
2024-12-24	27.400	28.100	26.700	27.900	26.611	9,746,500
2024-12-23	28.900	29.300	26.990	27.080	25.829	12,661,310
2024-12-20	29.000	31.590	29.000	29.720	28.347	13,241,353
2024-12-19	29.500	31.150	29.060	29.070	27.727	14,652,351
2024-12-18	28.460	30.330	27.990	30.020	28.633	15,754,585
2024-12-17	31.410	31.900	28.180	28.770	27.441	17,349,109
2024-12-16	34.940	36.800	30.560	30.930	29.501	22,695,938
2024-12-13	36.940	40.100	34.670	34.940	33.325	31,684,692
2024-12-12	29.160	34.940	29.160	34.940	33.325	25,878,449
2024-12-11	24.010	31.900	24.010	29.120	27.774	26,423,082
2024-12-10	30.010	30.010	30.010	30.010	28.623	10,659,404
2024-12-09	23.300	26.880	22.880	25.010	23.854	14,063,188
2024-12-06	23.270	23.700	23.060	23.390	22.309	3,206,100
2024-12-05	23.370	23.400	22.980	23.290	22.214	2,848,000
2024-12-04	23.600	24.300	23.150	23.400	22.319	4,834,652
2024-12-03	23.910	24.140	23.480	23.790	22.691	5,787,200
2024-12-02	23.400	24.480	23.400	24.030	22.920	9,031,252
2024-11-29	22.670	23.840	22.630	23.540	22.452	8,052,900
2024-11-28	22.300	22.980	22.090	22.760	21.708	4,721,310
2024-11-27	21.870	22.430	21.150	22.360	21.327	3,785,250
2024-11-26	21.500	22.480	21.500	22.010	20.993	3,948,063
2024-11-25	20.910	21.650	20.810	21.560	20.564	2,669,000
2024-11-22	22.020	22.390	20.830	20.980	20.011	3,728,400
2024-11-21	22.110	22.760	21.900	22.200	21.174	3,977,352
2024-11-20	21.700	22.380	21.550	22.210	21.184	2,804,452
2024-11-19	21.390	21.780	21.200	21.780	20.774	2,155,352
2024-11-18	22.150	22.480	21.120	21.370	20.383	3,186,300
2024-11-15	22.350	22.790	22.050	22.110	21.088	3,066,906
2024-11-14	23.300	23.480	22.450	22.500	21.460	4,503,400
2024-11-13	24.000	24.000	22.900	23.360	22.281	5,946,700
2024-11-12	23.490	24.730	23.310	24.220	23.101	11,229,396
2024-11-11	23.000	23.550	22.700	23.500	22.414	8,070,572
2024-11-08	23.680	24.500	22.830	23.900	22.796	11,845,946
2024-11-07	22.450	25.000	22.150	23.760	22.662	13,796,593
2024-11-06	22.300	22.850	22.130	22.560	21.518	9,769,197
2024-11-05	21.510	22.070	21.460	21.970	20.955	7,880,997
2024-11-04	20.810	22.100	20.150	21.750	20.745	9,540,399
2024-11-01	20.780	22.600	20.350	21.480	20.487	9,840,500
2024-10-31	20.830	21.200	20.580	20.800	19.839	3,946,101
2024-10-30	20.910	21.540	20.640	20.900	19.934	3,559,101
2024-10-29	22.650	22.850	21.130	21.210	20.230	5,121,418

← NewerPage 8 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.