Panda Dairy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	19.850	20.720	19.740	20.470	20.470	2,995,351
2026-10-19	20.220	20.610	19.730	19.940	19.940	3,745,800
2026-10-16	20.540	21.190	20.230	20.410	20.410	4,402,655
2026-10-15	20.630	21.650	20.500	20.830	20.830	4,741,200
2026-10-14	21.070	21.800	20.850	20.910	20.910	3,590,496
2026-10-13	20.390	21.240	20.250	21.130	21.130	5,386,910
2026-10-12	21.540	21.580	20.460	20.620	20.620	6,800,675
2026-10-09	20.540	21.600	20.430	21.600	21.600	9,492,541
2026-10-08	20.400	20.940	20.160	20.660	20.660	5,773,510
2026-09-30	20.180	21.080	19.980	20.570	20.570	5,997,300
2026-09-29	19.980	20.290	19.750	20.120	20.120	3,826,402
2026-09-28	20.200	21.100	20.020	20.250	20.250	5,603,077
2026-09-24	19.900	20.170	19.750	19.750	19.750	1,375,100
2026-09-23	20.140	20.370	19.880	19.980	19.980	1,620,000
2026-09-22	19.980	20.480	19.830	20.250	20.250	2,477,100
2026-09-21	19.510	20.080	19.420	20.000	20.000	2,130,997
2026-09-18	19.340	19.730	19.310	19.480	19.480	1,987,500
2026-09-17	19.000	19.370	18.850	19.370	19.370	2,155,000
2026-09-16	19.060	19.200	18.860	19.050	19.050	2,006,900
2026-09-15	19.800	19.800	19.060	19.060	19.060	2,080,600
2026-09-14	19.820	20.060	19.500	19.730	19.730	2,050,599
2026-09-11	20.770	20.780	19.730	19.830	19.830	3,495,300
2026-09-10	21.340	21.530	20.640	20.770	20.770	3,065,308
2026-09-09	21.650	21.870	21.310	21.500	21.500	4,275,976
2026-09-08	21.390	22.160	21.300	21.800	21.800	6,202,710
2026-09-07	20.690	21.370	20.600	21.290	21.290	3,090,499
2026-09-04	20.270	20.960	20.190	20.690	20.690	2,834,801
2026-09-03	20.600	20.760	20.120	20.170	20.170	2,221,000
2026-09-02	21.010	21.090	20.440	20.640	20.640	3,111,267
2026-09-01	20.610	21.470	20.610	21.250	21.250	4,461,764
2026-08-31	21.000	21.060	20.520	20.610	20.610	2,793,600
2026-08-28	20.590	21.100	20.430	21.040	21.040	2,998,900
2026-08-27	20.480	20.890	20.410	20.580	20.580	2,751,727
2026-08-26	20.550	20.860	20.230	20.480	20.480	3,608,627
2026-08-25	20.420	21.160	20.000	21.040	21.040	3,284,467
2026-08-24	20.680	20.970	20.200	20.420	20.420	3,219,100
2026-08-21	21.030	21.370	20.520	20.710	20.710	2,476,532
2026-08-20	21.500	21.550	20.900	21.250	21.250	3,319,900
2026-08-19	21.880	22.490	21.150	21.170	21.170	3,367,100
2026-08-18	21.850	22.340	21.630	22.070	22.070	4,631,800
2026-08-17	20.910	22.200	20.910	21.850	21.850	5,307,200
2026-08-14	22.000	22.130	20.960	21.150	21.150	6,774,859
2026-08-13	21.920	23.090	21.660	22.370	22.370	7,908,066
2026-08-12	21.230	21.930	21.010	21.800	21.800	5,918,100
2026-08-11	21.100	22.020	21.000	21.460	21.460	7,198,446
2026-08-10	20.360	21.500	20.360	21.360	21.360	7,243,501
2026-08-07	20.300	20.500	19.900	20.440	20.440	3,348,143
2026-08-06	20.310	20.550	20.110	20.330	20.330	3,271,138
2026-08-05	20.300	20.610	19.960	20.450	20.450	3,967,000
2026-08-04	20.320	20.770	20.140	20.350	20.350	4,301,040
2026-08-03	19.930	20.480	19.930	20.330	20.330	5,494,740
2026-07-31	18.840	20.130	18.840	20.100	20.100	7,125,250
2026-07-30	20.000	20.470	19.400	19.490	19.490	10,570,827
2026-07-29	19.500	21.210	18.880	20.680	20.680	12,630,300
2026-07-28	18.020	19.300	18.000	18.780	18.780	5,215,400
2026-07-27	17.900	18.370	17.700	18.160	18.160	2,400,300
2026-07-24	18.230	18.710	17.790	17.790	17.790	2,641,300
2026-07-23	18.290	18.390	17.960	18.380	18.380	2,513,300
2026-07-22	18.600	18.870	18.180	18.290	18.290	3,127,900
2026-07-21	19.330	19.460	18.480	18.710	18.710	5,574,100

Page 1 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.