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
2024-04-26	15.220	15.600	14.770	15.580	15.173	1,441,012
2024-04-25	14.900	15.430	14.730	15.220	14.822	1,131,319
2024-04-24	14.310	15.060	14.280	14.980	14.588	1,305,881
2024-04-23	14.690	14.740	14.230	14.300	13.926	1,157,729
2024-04-22	14.530	14.950	14.210	14.510	14.131	1,006,191
2024-04-19	14.430	14.890	14.210	14.610	14.228	1,397,205
2024-04-18	14.830	15.010	14.000	14.500	14.121	1,692,961
2024-04-17	14.380	14.980	14.200	14.750	14.364	1,830,562
2024-04-16	15.050	15.200	13.740	13.900	13.537	2,945,671
2024-04-15	16.790	16.990	15.010	15.250	14.851	3,815,094
2024-04-12	17.160	17.740	16.900	17.020	16.575	2,212,087
2024-04-11	17.440	17.680	16.900	17.200	16.750	2,391,558
2024-04-10	18.380	18.650	17.320	17.670	17.208	4,044,018
2024-04-09	17.800	19.480	17.300	18.990	18.494	6,323,376
2024-04-08	18.100	19.500	18.000	18.210	17.734	3,972,267
2024-04-03	17.600	18.860	17.400	18.350	17.870	4,825,097
2024-04-02	16.950	18.100	16.910	17.700	17.237	3,428,407
2024-04-01	16.740	17.370	16.650	17.090	16.643	1,444,319
2024-03-29	16.240	16.780	16.200	16.650	16.215	803,020
2024-03-28	15.720	16.430	15.710	16.180	15.757	1,398,252
2024-03-27	16.330	16.510	15.680	15.710	15.299	1,716,243
2024-03-26	16.520	16.600	15.930	16.310	15.884	1,340,885
2024-03-25	16.670	17.110	16.390	16.400	15.971	1,457,737
2024-03-22	17.480	17.680	16.800	16.900	16.458	1,834,295
2024-03-21	17.910	17.930	17.220	17.520	17.062	1,688,642
2024-03-20	17.500	17.780	17.350	17.650	17.189	2,018,893
2024-03-19	17.220	18.270	17.220	17.800	17.335	3,745,195
2024-03-18	17.050	17.280	16.960	17.230	16.780	1,777,629
2024-03-15	16.500	17.000	16.120	16.960	16.517	2,039,821
2024-03-14	16.900	17.200	16.280	16.560	16.127	2,339,273
2024-03-13	17.030	17.170	16.670	16.730	16.293	2,523,918
2024-03-12	16.860	17.110	16.700	17.030	16.585	1,975,129
2024-03-11	16.200	16.890	16.200	16.860	16.419	2,717,700
2024-03-08	16.500	16.760	15.950	16.220	15.796	1,645,147
2024-03-07	15.800	17.430	15.780	16.400	15.971	4,226,296
2024-03-06	15.460	15.910	15.280	15.760	15.348	1,273,362
2024-03-05	15.700	16.420	15.500	15.580	15.173	2,193,932
2024-03-04	15.940	16.210	15.510	15.790	15.377	1,530,604
2024-03-01	15.900	16.280	15.640	15.990	15.572	1,680,063
2024-02-29	15.560	15.940	15.150	15.920	15.504	2,471,412
2024-02-28	16.910	17.560	15.530	15.600	15.192	3,168,557
2024-02-27	16.350	16.840	16.090	16.830	16.390	1,584,083
2024-02-26	16.270	16.680	16.000	16.330	15.903	1,973,778
2024-02-23	15.500	16.510	15.400	16.390	15.962	1,771,884
2024-02-22	15.170	15.460	15.000	15.450	15.046	1,487,282
2024-02-21	14.920	15.620	14.860	15.090	14.696	1,948,342
2024-02-20	15.000	15.140	14.580	15.050	14.657	1,592,811
2024-02-19	14.560	15.410	14.440	15.090	14.696	3,217,454
2024-02-08	14.210	14.970	12.700	14.610	14.228	4,766,853
2024-02-07	13.300	15.450	12.850	14.000	13.634	4,009,088
2024-02-06	12.430	13.490	11.750	13.200	12.855	2,971,705
2024-02-05	14.660	15.000	12.300	12.700	12.368	2,888,129
2024-02-02	16.360	16.570	14.650	15.340	14.939	2,238,358
2024-02-01	16.620	16.750	16.020	16.360	15.932	1,462,680
2024-01-31	17.770	17.770	16.400	16.500	16.069	1,643,589
2024-01-30	18.480	18.510	17.700	17.780	17.315	1,398,245
2024-01-29	19.270	19.370	18.410	18.660	18.172	1,732,484
2024-01-26	19.490	19.660	19.090	19.150	18.649	1,046,744
2024-01-25	18.400	19.570	18.300	19.490	18.980	1,824,222
2024-01-24	18.350	18.600	17.370	18.250	17.773	1,755,178

← NewerPage 11 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.