Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	21.250	22.150	21.100	21.980	20.964	5,696,750
2024-10-25	20.800	21.300	20.800	21.100	20.125	3,005,300
2024-10-24	21.090	21.470	20.950	20.970	20.001	3,027,600
2024-10-23	21.420	21.800	21.070	21.180	20.201	5,476,600
2024-10-22	21.690	22.850	21.550	21.840	20.831	8,315,115
2024-10-21	20.480	21.650	20.400	21.630	20.631	7,076,540
2024-10-18	20.100	21.090	20.030	20.590	19.639	4,884,590
2024-10-17	20.300	20.640	20.030	20.100	19.171	3,256,815
2024-10-16	19.990	20.660	19.810	20.220	19.286	3,839,560
2024-10-15	20.350	21.380	20.120	20.400	19.457	6,573,200
2024-10-14	19.580	21.610	19.330	21.100	20.125	8,139,160
2024-10-11	20.000	22.480	19.700	20.540	19.591	8,652,144
2024-10-10	20.000	20.730	19.660	19.890	18.971	5,052,020
2024-10-09	22.110	22.200	19.330	19.520	18.618	8,402,156
2024-10-08	23.930	25.500	21.660	23.520	22.433	14,123,962
2024-09-30	19.130	21.990	18.950	21.750	20.745	13,746,214
2024-09-27	19.340	19.870	18.460	18.940	18.065	11,093,868
2024-09-26	16.300	17.610	16.160	17.580	16.768	6,249,500
2024-09-25	16.380	16.880	16.200	16.300	15.547	3,205,000
2024-09-24	16.080	16.480	15.700	16.320	15.566	3,035,100
2024-09-23	15.640	15.830	15.500	15.590	14.870	1,105,300
2024-09-20	15.650	15.810	15.480	15.720	14.994	1,902,496
2024-09-19	15.200	16.060	15.090	15.860	15.127	3,199,196
2024-09-18	15.370	15.370	14.790	14.970	14.278	1,300,100
2024-09-13	15.800	15.800	15.310	15.310	14.603	783,135
2024-09-12	15.730	15.890	15.640	15.650	14.927	751,400
2024-09-11	15.930	15.960	15.660	15.730	15.003	813,600
2024-09-10	15.930	16.000	15.720	15.920	15.184	845,200
2024-09-09	15.710	16.000	15.600	15.880	15.146	742,700
2024-09-06	16.200	16.200	15.750	15.820	15.089	1,366,300
2024-09-05	15.930	16.400	15.920	16.180	15.432	1,321,100
2024-09-04	15.930	16.110	15.840	15.950	15.213	1,149,200
2024-09-03	15.830	16.150	15.710	16.000	15.261	1,354,400
2024-09-02	16.240	16.420	15.790	15.830	15.099	1,875,400
2024-08-30	15.870	16.700	15.840	16.390	15.633	3,201,100
2024-08-29	15.870	16.050	15.580	15.940	15.203	1,845,400
2024-08-28	15.790	16.060	15.530	15.880	15.146	2,533,600
2024-08-27	15.610	16.600	15.610	16.050	15.308	3,738,991
2024-08-26	15.670	16.070	15.490	15.810	15.079	2,888,726
2024-08-23	15.380	16.580	15.200	16.070	15.327	4,838,391
2024-08-22	16.770	17.400	15.960	16.000	15.261	5,383,580
2024-08-21	15.800	15.820	15.610	15.610	14.889	921,035
2024-08-20	16.280	16.280	15.670	15.750	15.022	1,531,207
2024-08-19	16.220	16.330	16.150	16.200	15.451	1,009,800
2024-08-16	16.650	16.730	16.180	16.280	15.528	2,128,348
2024-08-15	16.700	16.850	16.510	16.730	15.957	1,187,000
2024-08-14	16.860	16.950	16.600	16.660	15.890	1,131,600
2024-08-13	16.900	17.050	16.650	16.870	16.090	1,449,200
2024-08-12	16.970	17.140	16.710	16.860	16.081	1,804,300
2024-08-09	17.440	17.450	16.970	17.010	16.224	3,976,900
2024-08-08	16.830	18.200	16.710	17.590	16.777	5,565,946
2024-08-07	17.000	17.250	16.880	16.990	16.205	1,702,600
2024-08-06	16.520	17.220	16.520	17.170	16.377	2,243,800
2024-08-05	16.950	17.270	16.500	16.500	15.738	2,221,357
2024-08-02	16.820	17.200	16.770	16.800	16.024	1,558,900
2024-08-01	17.000	17.100	16.900	16.910	16.129	1,153,495
2024-07-31	16.550	16.970	16.470	16.970	16.186	1,478,229
2024-07-30	16.440	16.670	16.320	16.550	15.785	907,129
2024-07-29	16.540	16.600	16.280	16.520	15.757	990,229
2024-07-26	16.190	16.480	16.160	16.410	15.652	972,600

← NewerPage 9 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.