Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.360	8.550	7.990	8.550	8.550	16,788,903
2026-07-20	8.460	8.610	8.290	8.370	8.370	12,186,356
2026-07-17	8.750	8.920	8.400	8.460	8.460	15,419,406
2026-07-16	8.760	9.130	8.680	8.910	8.910	15,281,981
2026-07-15	8.780	8.980	8.750	8.850	8.850	11,652,600
2026-07-14	8.800	8.850	8.520	8.790	8.790	12,923,702
2026-07-13	9.310	9.350	8.750	8.760	8.760	19,235,275
2026-07-10	9.060	9.600	8.970	9.380	9.380	24,051,315
2026-07-09	9.070	9.100	8.740	9.070	9.070	14,273,902
2026-07-08	9.030	9.170	8.990	9.070	9.070	11,448,699
2026-07-07	9.600	9.610	9.050	9.080	9.080	24,880,318
2026-07-06	9.650	10.100	9.340	9.760	9.760	27,191,901
2026-07-03	9.420	9.770	9.420	9.660	9.660	13,346,578
2026-07-02	9.660	9.820	9.460	9.480	9.480	15,699,031
2026-07-01	9.590	9.880	9.400	9.690	9.690	19,069,065
2026-06-30	9.350	9.600	9.220	9.560	9.560	12,964,633
2026-06-29	9.350	9.460	9.100	9.390	9.390	18,683,853
2026-06-26	9.850	9.860	9.340	9.350	9.350	28,774,662
2026-06-25	10.290	10.390	9.980	10.020	10.020	32,887,892
2026-06-24	10.690	11.130	10.470	10.700	10.700	36,931,950
2026-06-23	10.400	10.700	10.200	10.290	10.290	15,137,800
2026-06-22	10.460	10.620	10.130	10.440	10.440	19,847,766
2026-06-18	10.750	10.950	10.560	10.590	10.590	21,711,855
2026-06-17	10.630	11.100	10.500	11.020	11.010	31,206,700
2026-06-16	10.510	10.740	10.280	10.580	10.570	15,469,841
2026-06-15	10.300	10.490	10.220	10.440	10.431	14,520,100
2026-06-12	10.200	10.330	10.130	10.190	10.181	12,457,616
2026-06-11	10.160	10.270	9.940	10.030	10.021	12,550,363
2026-06-10	10.450	10.560	10.140	10.280	10.280	13,763,300
2026-06-09	10.430	10.700	10.400	10.620	10.620	11,074,659
2026-06-08	10.550	10.840	10.270	10.380	10.380	16,937,723
2026-06-05	10.660	11.030	10.550	10.850	10.850	17,237,180
2026-06-04	10.730	10.840	10.610	10.660	10.660	11,402,327
2026-06-03	10.780	11.090	10.760	10.900	10.900	15,389,983
2026-06-02	10.900	10.900	10.490	10.790	10.790	13,918,675
2026-06-01	10.780	11.030	10.680	10.890	10.890	11,974,235
2026-05-29	11.330	11.340	10.700	10.780	10.780	18,757,951
2026-05-28	11.060	11.350	10.990	11.300	11.300	16,090,048
2026-05-27	11.460	11.550	11.060	11.130	11.130	15,942,242
2026-05-26	11.680	11.680	11.270	11.450	11.450	17,532,873
2026-05-25	11.950	11.990	11.580	11.750	11.750	18,969,426
2026-05-22	12.100	12.150	11.700	11.900	11.900	19,502,764
2026-05-21	12.540	12.650	12.000	12.020	12.020	27,181,237
2026-05-20	12.930	13.070	12.460	12.490	12.490	38,231,802
2026-05-19	13.160	13.700	13.110	13.290	13.290	52,404,299
2026-05-18	12.650	12.800	12.450	12.660	12.660	15,261,677
2026-05-15	12.920	13.020	12.610	12.690	12.690	19,538,182
2026-05-14	13.380	13.480	12.930	12.930	12.930	19,604,922
2026-05-13	13.220	13.480	13.150	13.380	13.380	18,862,198
2026-05-12	13.550	13.560	13.130	13.310	13.310	24,350,959
2026-05-11	13.410	13.560	13.330	13.550	13.550	29,709,324
2026-05-08	13.200	13.490	13.130	13.440	13.440	27,721,366
2026-05-07	12.880	13.290	12.820	13.270	13.270	30,198,217
2026-05-06	12.420	13.190	12.420	12.850	12.850	31,586,125
2026-04-30	12.530	12.530	12.270	12.350	12.350	14,144,934
2026-04-29	12.110	12.320	12.100	12.300	12.300	13,418,779
2026-04-28	12.450	12.510	12.070	12.190	12.190	20,944,409
2026-04-27	12.800	12.800	12.310	12.530	12.530	19,868,991
2026-04-24	13.030	13.040	12.730	12.820	12.820	23,518,603
2026-04-23	13.390	13.760	13.090	13.140	13.140	34,662,112

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.0140 CNY
2022-07-15	0.0140 CNY
2021-07-14	0.0260 CNY
2020-07-14	0.0175 CNY
2019-07-15	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.