Nanjing Panda Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.120	9.190	9.050	9.060	9.060	9,099,300
2025-04-24	9.260	9.300	9.010	9.080	9.080	11,330,800
2025-04-23	9.170	9.390	9.110	9.250	9.250	15,230,300
2025-04-22	9.150	9.280	9.110	9.140	9.140	10,881,629
2025-04-21	8.980	9.350	8.920	9.240	9.240	21,980,900
2025-04-18	8.840	9.210	8.770	9.060	9.060	21,879,300
2025-04-17	8.720	9.000	8.700	8.840	8.840	12,977,520
2025-04-16	8.900	9.140	8.720	8.820	8.820	14,964,210
2025-04-15	9.060	9.150	8.900	8.980	8.980	12,001,809
2025-04-14	9.200	9.250	9.050	9.070	9.070	12,406,500
2025-04-11	8.810	9.080	8.780	8.970	8.970	13,279,043
2025-04-10	8.910	9.200	8.910	8.940	8.940	21,909,999
2025-04-09	8.380	8.930	7.870	8.830	8.830	28,492,500
2025-04-08	8.600	8.810	8.120	8.450	8.450	29,963,876
2025-04-07	8.800	9.110	8.730	8.730	8.730	16,788,400
2025-04-03	9.800	9.920	9.660	9.700	9.700	11,594,700
2025-04-02	9.930	10.040	9.850	9.880	9.880	13,454,901
2025-04-01	9.760	10.080	9.760	9.980	9.980	19,260,161
2025-03-31	9.880	9.930	9.520	9.750	9.750	18,390,418
2025-03-28	9.980	10.220	9.860	9.900	9.900	15,081,101
2025-03-27	10.010	10.130	9.660	9.890	9.890	22,467,525
2025-03-26	10.030	10.240	9.940	10.030	10.030	19,120,500
2025-03-25	10.100	10.230	9.910	10.030	10.030	26,187,925
2025-03-24	11.180	11.180	10.030	10.290	10.290	60,266,418
2025-03-21	11.300	11.380	10.940	11.140	11.140	46,524,362
2025-03-20	10.880	11.390	10.700	11.140	11.140	49,174,220
2025-03-19	10.820	11.680	10.810	11.040	11.040	68,308,749
2025-03-18	10.550	11.000	10.510	10.980	10.980	37,641,513
2025-03-17	10.780	10.810	10.540	10.540	10.540	23,511,617
2025-03-14	10.730	10.820	10.500	10.740	10.740	26,729,407
2025-03-13	11.020	11.120	10.610	10.730	10.730	38,419,613
2025-03-12	10.700	11.580	10.640	11.050	11.050	63,745,228
2025-03-11	10.300	10.690	10.230	10.550	10.550	19,734,136
2025-03-10	10.500	10.580	10.400	10.470	10.470	14,049,100
2025-03-07	10.700	10.730	10.400	10.490	10.490	23,272,169
2025-03-06	10.510	10.800	10.450	10.720	10.720	32,852,009
2025-03-05	10.310	10.640	10.200	10.560	10.560	31,404,133
2025-03-04	9.930	10.330	9.870	10.290	10.290	20,465,535
2025-03-03	10.000	10.140	9.820	9.960	9.960	19,819,205
2025-02-28	10.510	10.510	9.900	9.950	9.950	30,399,219
2025-02-27	10.850	10.900	10.390	10.540	10.540	29,702,936
2025-02-26	10.620	10.820	10.510	10.800	10.800	32,208,801
2025-02-25	10.410	10.770	10.350	10.650	10.650	28,561,900
2025-02-24	10.620	10.880	10.410	10.630	10.630	32,268,517
2025-02-21	10.450	10.710	10.310	10.640	10.640	42,148,619
2025-02-20	10.340	10.770	10.260	10.550	10.550	51,221,768
2025-02-19	10.100	10.290	10.000	10.240	10.240	21,077,600
2025-02-18	10.330	10.480	10.050	10.130	10.130	25,941,295
2025-02-17	10.260	10.400	10.200	10.320	10.320	25,283,267
2025-02-14	10.090	10.200	10.060	10.120	10.120	16,458,513
2025-02-13	10.240	10.260	9.990	10.080	10.080	22,949,284
2025-02-12	10.150	10.320	10.120	10.260	10.260	22,792,450
2025-02-11	10.300	10.340	10.110	10.220	10.220	30,561,499
2025-02-10	9.950	10.640	9.930	10.500	10.500	50,337,157
2025-02-07	9.800	9.990	9.670	9.900	9.900	30,213,380
2025-02-06	9.500	9.790	9.350	9.760	9.760	22,646,400
2025-02-05	9.190	9.470	9.190	9.450	9.450	23,630,196
2025-01-27	9.430	9.430	9.040	9.090	9.090	13,950,576
2025-01-24	9.170	9.300	9.070	9.290	9.290	17,102,557
2025-01-23	9.180	9.400	9.040	9.060	9.060	18,350,000

← NewerPage 7 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.