Earth-Panda Advanced Magnetic Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	24.500	25.910	24.260	25.520	25.520	2,371,990
2026-10-19	24.210	24.770	23.570	24.480	24.480	1,748,467
2026-10-16	24.300	24.990	23.930	24.250	24.250	2,106,187
2026-10-15	24.540	24.800	23.800	23.920	23.920	1,844,837
2026-10-14	25.740	26.090	24.850	24.930	24.930	1,448,919
2026-10-13	25.810	26.250	25.000	25.930	25.930	2,035,721
2026-10-12	26.710	27.300	26.050	26.060	26.060	1,702,042
2026-10-09	26.890	27.040	25.660	26.710	26.710	2,938,420
2026-10-08	27.090	27.900	26.650	26.900	26.900	2,315,438
2026-09-30	27.440	28.000	26.920	27.080	27.080	2,554,224
2026-09-29	26.580	27.390	26.230	26.900	26.900	2,798,030
2026-09-28	27.510	27.880	26.200	26.560	26.560	3,421,253
2026-09-24	27.920	28.600	27.610	27.860	27.860	5,258,189
2026-09-23	29.670	29.730	28.130	28.240	28.240	5,097,663
2026-09-22	27.560	30.500	27.180	30.400	30.400	5,305,343
2026-09-21	27.250	27.800	26.740	27.300	27.300	2,384,105
2026-09-18	26.620	27.260	26.390	26.900	26.900	2,028,138
2026-09-17	26.460	27.500	26.100	26.330	26.330	1,858,200
2026-09-16	25.850	26.790	25.510	26.580	26.580	1,405,765
2026-09-15	26.260	26.360	25.840	26.020	26.020	1,104,961
2026-09-14	25.890	26.460	25.580	26.110	26.110	1,281,656
2026-09-11	26.500	26.760	25.500	26.050	26.050	1,628,805
2026-09-10	27.280	27.380	26.710	26.770	26.770	1,185,715
2026-09-09	27.750	27.750	27.230	27.330	27.330	1,258,278
2026-09-08	27.600	27.880	27.270	27.640	27.640	1,345,767
2026-09-07	26.830	27.800	26.800	27.600	27.600	1,768,640
2026-09-04	28.100	28.350	27.030	27.150	27.150	1,963,102
2026-09-03	27.530	28.090	27.320	27.880	27.880	2,015,399
2026-09-02	28.000	28.000	26.820	27.360	27.360	1,995,013
2026-09-01	28.530	28.530	27.830	28.030	28.030	2,135,470
2026-08-31	28.200	28.590	27.850	28.400	28.400	2,168,290
2026-08-28	28.870	29.190	28.260	28.300	28.300	1,939,645
2026-08-27	28.400	29.040	28.400	28.820	28.820	2,096,706
2026-08-26	28.760	29.350	28.400	28.610	28.610	3,045,828
2026-08-25	28.230	29.670	28.020	29.220	29.220	3,710,156
2026-08-24	28.840	29.970	28.140	28.510	28.510	3,617,414
2026-08-21	29.010	29.220	28.270	28.800	28.800	3,327,735
2026-08-20	30.130	30.350	28.930	29.140	29.140	4,080,694
2026-08-19	31.700	32.170	29.000	29.750	29.750	8,347,245
2026-08-18	28.800	33.070	28.200	32.260	32.260	10,647,755
2026-08-17	27.670	27.900	26.620	27.850	27.850	2,899,266
2026-08-14	26.730	27.480	26.500	27.270	27.270	2,381,732
2026-08-13	27.000	27.580	26.700	26.730	26.730	2,525,819
2026-08-12	26.460	26.950	26.150	26.910	26.910	2,148,128
2026-08-11	25.990	27.050	25.930	26.340	26.340	3,157,772
2026-08-10	25.740	26.670	25.570	26.520	26.520	3,908,724
2026-08-07	25.360	26.580	25.180	25.990	25.990	4,420,038
2026-08-06	24.690	25.990	24.690	25.380	25.380	4,446,987
2026-08-05	24.360	25.330	24.300	24.670	24.670	4,166,911
2026-08-04	23.410	23.880	23.300	23.760	23.760	2,537,691
2026-08-03	23.300	23.640	23.000	23.400	23.400	1,864,231
2026-07-31	23.000	23.330	22.610	23.000	23.000	2,565,829
2026-07-30	22.850	23.380	22.500	22.550	22.550	1,723,134
2026-07-29	23.080	23.190	22.500	23.090	23.090	1,902,734
2026-07-28	22.230	23.700	22.110	22.810	22.810	2,766,092
2026-07-27	21.510	22.620	21.160	22.510	22.510	2,204,422
2026-07-24	22.100	22.100	21.310	21.430	21.430	1,356,501
2026-07-23	21.520	22.150	21.520	22.090	22.090	1,806,169
2026-07-22	21.950	22.210	21.540	21.730	21.730	1,901,676
2026-07-21	22.000	22.170	20.420	22.130	22.130	3,151,016

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2200 CNY
2025-06-05	0.2000 CNY
2024-06-13	0.1800 CNY
2023-05-19	0.8400 CNY
2022-05-18	0.6600 CNY
2021-06-09	0.3750 CNY

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