Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.530	11.950	11.490	11.820	11.820	29,597,686
2025-10-23	11.690	11.720	11.280	11.530	11.530	25,830,876
2025-10-22	11.830	12.030	11.650	11.750	11.750	25,213,725
2025-10-21	11.980	11.980	11.820	11.890	11.890	31,535,997
2025-10-20	11.570	12.010	11.530	12.010	12.010	46,764,855
2025-10-17	11.800	11.890	11.380	11.400	11.400	37,840,903
2025-10-16	11.400	12.200	11.290	12.000	12.000	56,690,463
2025-10-15	11.300	11.550	11.170	11.450	11.450	15,956,953
2025-10-14	11.370	11.490	11.220	11.260	11.260	15,174,335
2025-10-13	11.050	11.370	10.900	11.340	11.340	16,494,135
2025-10-10	11.520	11.620	11.410	11.440	11.440	16,278,695
2025-10-09	11.450	11.650	11.280	11.510	11.510	19,413,564
2025-09-30	11.320	11.420	11.220	11.280	11.280	14,172,536
2025-09-29	11.100	11.350	10.950	11.260	11.260	14,593,827
2025-09-26	11.260	11.290	11.100	11.100	11.100	12,744,648
2025-09-25	11.360	11.480	11.270	11.280	11.280	15,557,900
2025-09-24	11.100	11.480	11.040	11.430	11.430	20,159,855
2025-09-23	11.430	11.510	10.970	11.210	11.210	27,215,089
2025-09-22	11.540	11.750	11.290	11.570	11.570	23,879,800
2025-09-19	11.630	11.800	11.470	11.540	11.540	17,562,200
2025-09-18	11.900	12.070	11.500	11.630	11.630	32,393,460
2025-09-17	12.040	12.120	11.930	11.970	11.970	20,769,288
2025-09-16	11.840	12.070	11.780	12.060	12.060	24,367,010
2025-09-15	11.950	11.980	11.720	11.860	11.860	23,829,195
2025-09-12	11.700	12.080	11.630	11.950	11.950	36,727,217
2025-09-11	11.450	11.720	11.360	11.710	11.710	25,348,304
2025-09-10	11.550	11.750	11.480	11.500	11.500	19,845,292
2025-09-09	11.780	11.880	11.410	11.450	11.450	28,614,184
2025-09-08	11.760	11.900	11.660	11.880	11.880	22,424,200
2025-09-05	11.570	11.800	11.360	11.790	11.790	25,804,121
2025-09-04	11.760	11.980	11.330	11.560	11.560	31,138,970
2025-09-03	12.620	12.660	11.590	11.760	11.760	45,634,100
2025-09-02	13.090	13.100	12.580	12.610	12.610	47,829,742
2025-09-01	12.600	13.260	12.500	13.250	13.250	71,625,332
2025-08-29	12.910	12.980	12.520	12.670	12.670	42,934,455
2025-08-28	12.320	12.730	12.160	12.650	12.650	51,221,573
2025-08-27	12.660	12.950	12.380	12.410	12.410	59,858,500
2025-08-26	12.810	12.810	12.560	12.580	12.580	40,077,164
2025-08-25	12.650	12.940	12.650	12.790	12.790	53,558,933
2025-08-22	12.580	12.710	12.540	12.650	12.650	35,694,579
2025-08-21	12.970	12.970	12.570	12.650	12.650	49,609,621
2025-08-20	13.150	13.150	12.690	12.910	12.910	84,531,105
2025-08-19	13.480	14.330	13.430	13.430	13.430	107,079,696
2025-08-18	13.880	14.460	13.560	13.800	13.800	140,490,711
2025-08-15	14.000	14.650	13.550	14.060	14.060	175,782,754
2025-08-14	12.070	13.410	11.780	13.410	13.410	132,324,770
2025-08-13	11.950	12.280	11.880	12.190	12.190	83,802,473
2025-08-12	11.490	12.600	11.370	12.100	12.100	98,713,063
2025-08-11	11.180	11.910	11.180	11.590	11.590	73,805,864
2025-08-08	12.200	13.070	11.550	11.550	11.550	137,823,319
2025-08-07	11.220	11.910	11.200	11.900	11.900	69,849,632
2025-08-06	11.300	11.390	11.150	11.280	11.280	53,695,216
2025-08-05	11.000	11.510	10.900	11.410	11.410	76,439,905
2025-08-04	10.710	11.170	10.560	11.060	11.060	52,086,422
2025-08-01	10.820	11.280	10.730	10.920	10.920	68,353,323
2025-07-31	10.700	10.830	10.460	10.800	10.800	45,509,600
2025-07-30	10.570	10.680	10.490	10.660	10.660	27,765,053
2025-07-29	10.550	10.620	10.380	10.610	10.610	24,478,370
2025-07-28	10.570	10.640	10.520	10.610	10.610	18,147,311
2025-07-25	10.560	10.670	10.530	10.570	10.570	19,375,300

← NewerPage 5 of 21 · 1,212 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.