Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.600	10.750	10.570	10.660	10.660	27,418,380
2025-07-23	10.600	10.660	10.460	10.510	10.510	21,839,104
2025-07-22	10.640	10.740	10.550	10.580	10.580	28,716,311
2025-07-21	10.450	10.690	10.430	10.620	10.620	29,304,711
2025-07-18	10.550	10.630	10.400	10.470	10.470	20,131,900
2025-07-17	10.330	10.450	10.290	10.440	10.440	15,012,700
2025-07-16	10.280	10.430	10.230	10.360	10.360	15,792,924
2025-07-15	10.420	10.480	10.110	10.290	10.290	22,268,350
2025-07-14	10.560	10.570	10.350	10.420	10.420	23,423,900
2025-07-11	10.560	10.680	10.430	10.650	10.650	26,023,600
2025-07-10	10.540	10.630	10.460	10.600	10.600	21,231,927
2025-07-09	10.800	10.810	10.570	10.600	10.600	29,999,158
2025-07-08	10.670	10.820	10.640	10.810	10.810	33,692,900
2025-07-07	10.650	11.050	10.460	10.810	10.810	46,315,170
2025-07-04	11.300	11.300	10.740	10.760	10.760	74,864,800
2025-07-03	10.610	10.750	10.480	10.650	10.650	30,259,835
2025-07-02	10.810	11.000	10.620	10.690	10.690	58,654,126
2025-07-01	10.890	11.440	10.680	11.090	11.090	97,980,253
2025-06-30	10.680	11.170	10.450	10.890	10.890	98,410,236
2025-06-27	10.230	10.300	10.140	10.180	10.180	24,780,800
2025-06-26	10.220	10.400	10.180	10.240	10.240	38,842,035
2025-06-25	10.200	10.390	10.090	10.290	10.290	42,968,944
2025-06-24	10.060	10.320	10.010	10.240	10.240	44,973,060
2025-06-23	9.700	10.130	9.680	10.120	10.120	48,499,222
2025-06-20	10.500	10.630	9.990	9.990	9.990	75,923,096
2025-06-19	10.440	11.300	10.120	10.910	10.910	107,542,406
2025-06-18	11.270	11.590	10.450	10.550	10.550	133,781,452
2025-06-17	10.640	10.650	10.630	10.650	10.650	32,400,897
2025-06-16	9.480	9.740	9.450	9.680	9.680	14,328,600
2025-06-13	9.650	9.690	9.390	9.480	9.480	19,166,900
2025-06-12	9.770	9.950	9.680	9.710	9.710	18,069,365
2025-06-11	9.800	9.880	9.750	9.780	9.780	12,284,525
2025-06-10	10.020	10.040	9.700	9.790	9.790	20,556,199
2025-06-09	10.020	10.100	9.970	10.030	10.030	17,443,898
2025-06-06	9.950	10.040	9.880	9.980	9.980	14,369,988
2025-06-05	9.950	9.970	9.820	9.960	9.960	17,496,200
2025-06-04	10.060	10.120	9.920	9.940	9.940	17,303,180
2025-06-03	9.890	10.150	9.890	10.050	10.050	20,646,366
2025-05-30	9.980	10.260	9.920	10.040	10.040	31,864,109
2025-05-29	9.800	10.040	9.770	10.040	10.040	17,396,550
2025-05-28	9.860	10.060	9.740	9.850	9.850	15,364,100
2025-05-27	9.850	9.900	9.720	9.800	9.800	10,354,400
2025-05-26	9.550	10.020	9.520	9.900	9.900	19,330,999
2025-05-23	9.760	9.820	9.550	9.550	9.550	15,171,600
2025-05-22	9.920	10.000	9.750	9.770	9.770	18,461,100
2025-05-21	10.290	10.400	10.010	10.040	10.040	29,392,835
2025-05-20	10.050	10.110	9.970	10.110	10.110	15,355,054
2025-05-19	9.990	10.220	9.830	10.130	10.130	20,186,701
2025-05-16	9.850	9.920	9.810	9.870	9.870	12,746,740
2025-05-15	10.130	10.140	9.840	9.850	9.850	18,322,200
2025-05-14	10.100	10.300	10.060	10.130	10.130	20,131,410
2025-05-13	10.420	10.580	10.150	10.200	10.200	32,660,500
2025-05-12	10.150	10.400	10.080	10.330	10.330	39,206,897
2025-05-09	10.120	10.370	9.910	9.980	9.980	32,526,451
2025-05-08	9.960	10.540	9.960	10.190	10.190	57,930,293
2025-05-07	10.150	10.600	9.900	9.960	9.960	66,231,476
2025-05-06	9.230	10.020	9.220	10.020	10.020	28,683,279
2025-04-30	8.980	9.190	8.980	9.110	9.110	9,324,300
2025-04-29	8.880	9.050	8.790	8.980	8.980	7,649,100
2025-04-28	9.030	9.100	8.880	8.920	8.920	9,391,234

← NewerPage 6 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.