Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.930	15.050	14.210	14.400	14.400	53,397,343
2026-01-19	15.080	15.250	14.850	14.920	14.920	51,796,026
2026-01-16	15.930	16.110	14.850	14.990	14.990	92,435,889
2026-01-15	17.000	17.000	15.800	15.940	15.940	121,886,547
2026-01-14	16.770	18.490	16.720	17.550	17.550	141,351,176
2026-01-13	19.800	19.800	17.590	17.590	17.590	162,737,130
2026-01-12	18.160	20.040	18.160	19.540	19.540	227,806,898
2026-01-09	17.720	19.440	17.000	18.220	18.220	266,241,762
2026-01-08	17.000	17.890	16.320	17.890	17.890	219,285,100
2026-01-07	16.260	16.260	16.260	16.260	16.260	9,044,432
2026-01-06	14.780	14.780	14.780	14.780	14.780	6,206,847
2026-01-05	13.440	13.440	13.440	13.440	13.440	15,547,077
2025-12-31	12.200	12.340	12.000	12.220	12.220	35,307,035
2025-12-30	12.490	12.500	12.140	12.200	12.200	56,693,157
2025-12-29	12.390	12.870	12.150	12.540	12.540	84,068,343
2025-12-26	12.080	12.690	12.020	12.310	12.310	86,250,442
2025-12-25	11.920	12.240	11.800	12.090	12.090	94,703,325
2025-12-24	10.870	12.050	10.850	12.050	12.050	85,882,200
2025-12-23	11.100	11.100	10.820	10.950	10.950	18,172,944
2025-12-22	11.090	11.170	11.050	11.110	11.110	16,428,580
2025-12-19	11.000	11.290	10.910	11.090	11.090	22,725,497
2025-12-18	10.700	11.120	10.700	10.950	10.950	26,141,157
2025-12-17	10.750	11.060	10.580	10.900	10.900	32,105,771
2025-12-16	11.080	11.100	10.780	10.800	10.800	19,750,044
2025-12-15	11.100	11.270	10.910	11.100	11.100	23,179,459
2025-12-12	11.340	11.570	11.170	11.200	11.200	29,588,788
2025-12-11	11.760	11.760	11.220	11.230	11.230	36,702,629
2025-12-10	11.640	11.890	11.450	11.720	11.720	41,153,432
2025-12-09	11.650	11.840	11.620	11.690	11.690	36,317,140
2025-12-08	11.940	12.120	11.690	11.740	11.740	89,863,059
2025-12-05	11.450	12.550	11.450	12.180	12.180	123,762,158
2025-12-04	11.030	11.560	10.910	11.410	11.410	20,986,928
2025-12-03	11.280	11.290	11.050	11.110	11.110	11,227,339
2025-12-02	11.150	11.280	11.070	11.250	11.250	13,308,069
2025-12-01	11.060	11.150	11.030	11.140	11.140	9,871,955
2025-11-28	10.880	11.030	10.860	11.030	11.030	8,019,323
2025-11-27	10.920	11.010	10.870	10.920	10.920	8,389,200
2025-11-26	11.020	11.050	10.920	10.980	10.980	9,826,123
2025-11-25	10.950	11.100	10.900	10.990	10.990	10,456,150
2025-11-24	10.750	10.990	10.700	10.930	10.930	11,438,159
2025-11-21	11.040	11.120	10.660	10.700	10.700	17,796,833
2025-11-20	11.270	11.290	11.090	11.120	11.120	8,961,700
2025-11-19	11.310	11.360	11.120	11.200	11.200	10,508,008
2025-11-18	11.410	11.410	11.220	11.300	11.300	13,187,376
2025-11-17	11.540	11.600	11.420	11.430	11.430	14,095,500
2025-11-14	11.700	11.840	11.550	11.600	11.600	17,661,609
2025-11-13	11.600	11.750	11.410	11.750	11.750	24,513,179
2025-11-12	11.730	12.050	11.700	11.810	11.810	22,546,678
2025-11-11	12.070	12.120	11.730	11.760	11.760	27,882,828
2025-11-10	12.200	12.310	12.050	12.110	12.110	21,561,131
2025-11-07	12.080	12.200	11.960	12.110	12.110	23,300,136
2025-11-06	12.340	12.400	12.140	12.180	12.180	27,825,587
2025-11-05	12.400	12.550	12.250	12.390	12.390	37,576,208
2025-11-04	12.000	12.740	11.850	12.550	12.550	66,526,439
2025-11-03	12.170	12.180	11.860	12.080	12.080	25,657,902
2025-10-31	12.200	12.330	12.010	12.150	12.150	29,998,656
2025-10-30	12.000	12.260	11.840	12.150	12.150	43,104,052
2025-10-29	11.980	12.150	11.840	12.050	12.050	29,224,322
2025-10-28	11.950	12.080	11.810	12.010	12.010	25,830,639
2025-10-27	11.950	12.100	11.860	11.960	11.960	35,508,548

← NewerPage 4 of 5 · 244 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.