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
2024-07-25	13.930	14.290	13.800	14.100	13.890	735,635
2024-07-24	14.210	14.350	13.920	13.950	13.742	700,566
2024-07-23	14.740	14.820	14.210	14.210	13.999	772,472
2024-07-22	14.660	14.870	14.470	14.690	14.471	605,470
2024-07-19	14.310	14.770	14.200	14.650	14.432	750,901
2024-07-18	14.680	14.680	14.150	14.440	14.225	965,631
2024-07-17	14.740	15.040	14.680	14.750	14.531	809,707
2024-07-16	14.890	15.130	14.730	14.870	14.649	1,143,713
2024-07-15	15.470	15.550	14.860	15.000	14.777	998,179
2024-07-12	15.700	15.820	15.250	15.300	15.072	1,004,902
2024-07-11	15.040	15.750	15.040	15.700	15.466	1,609,718
2024-07-10	15.020	15.340	14.830	14.880	14.659	932,615
2024-07-09	14.620	15.250	14.260	15.220	14.994	1,426,952
2024-07-08	14.990	15.180	14.510	14.620	14.403	1,267,275
2024-07-05	14.830	14.830	14.830	14.830	14.609	0
2024-07-04	15.400	15.400	14.800	14.830	14.609	1,386,179
2024-07-03	15.660	16.080	15.200	15.240	15.013	2,905,880
2024-07-02	16.980	16.980	15.810	15.930	15.693	3,974,966
2024-07-01	18.200	18.640	16.930	17.260	17.003	4,390,318
2024-06-28	15.160	16.330	15.120	15.830	15.595	1,460,629
2024-06-27	15.380	15.990	15.100	15.240	15.013	980,814
2024-06-26	14.860	15.550	14.660	15.520	15.289	875,807
2024-06-25	14.920	15.300	14.750	14.920	14.698	963,329
2024-06-24	15.550	15.580	14.700	14.820	14.600	993,795
2024-06-21	15.730	15.940	15.530	15.550	15.319	714,320
2024-06-20	15.540	16.080	15.540	15.880	15.644	969,811
2024-06-19	15.850	16.240	15.600	15.820	15.585	668,891
2024-06-18	15.210	15.940	15.200	15.810	15.575	1,114,092
2024-06-17	15.740	15.740	15.300	15.460	15.230	1,208,672
2024-06-14	15.720	16.180	15.430	15.750	15.516	974,381
2024-06-13	15.500	16.100	15.350	15.970	15.732	759,484
2024-06-12	15.390	15.840	15.380	15.740	15.329	692,570
2024-06-11	15.430	15.530	14.660	15.410	15.007	838,620
2024-06-07	14.900	15.690	14.900	15.450	15.046	873,725
2024-06-06	15.970	16.000	14.940	15.030	14.637	1,244,956
2024-06-05	16.120	16.130	15.650	15.780	15.367	747,514
2024-06-04	16.770	16.980	16.120	16.280	15.854	1,037,286
2024-06-03	17.210	17.380	16.710	16.820	16.380	1,157,678
2024-05-31	17.680	17.680	17.250	17.260	16.809	914,663
2024-05-30	17.730	17.900	17.560	17.610	17.150	1,167,213
2024-05-29	17.270	18.170	17.010	18.030	17.559	1,422,268
2024-05-28	17.130	17.980	16.990	17.410	16.955	1,286,874
2024-05-27	17.110	17.390	16.720	17.270	16.819	802,515
2024-05-24	17.290	17.300	16.940	17.050	16.604	649,410
2024-05-23	17.880	17.880	17.030	17.110	16.663	898,091
2024-05-22	18.010	18.080	17.670	17.800	17.335	760,492
2024-05-21	17.980	18.090	17.750	18.000	17.529	890,363
2024-05-20	17.970	18.300	17.590	17.920	17.452	1,012,604
2024-05-17	17.320	17.750	17.210	17.720	17.257	788,379
2024-05-16	17.380	17.650	17.170	17.250	16.799	1,008,067
2024-05-15	17.400	17.760	17.020	17.100	16.653	822,824
2024-05-14	17.950	17.950	17.200	17.440	16.984	1,587,901
2024-05-13	17.560	17.800	16.730	17.720	17.257	1,612,052
2024-05-10	17.800	18.080	17.510	17.590	17.130	1,542,890
2024-05-09	17.550	18.180	17.520	17.840	17.374	1,462,666
2024-05-08	17.400	18.080	17.360	17.500	17.043	1,793,947
2024-05-07	17.120	17.680	17.100	17.600	17.140	1,460,943
2024-05-06	17.010	17.210	16.590	17.060	16.614	2,132,541
2024-04-30	16.550	17.340	16.390	16.960	16.517	2,718,544
2024-04-29	15.530	16.180	15.530	16.110	15.689	1,166,840

← NewerPage 10 of 21 · 1,217 trading daysOlder →

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.