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
2024-01-23	18.800	18.800	18.090	18.340	17.861	1,614,339
2024-01-22	20.270	20.270	18.380	18.570	18.085	1,607,988
2024-01-19	20.580	20.700	20.000	20.000	19.477	785,154
2024-01-18	20.630	20.890	19.700	20.420	19.886	1,386,822
2024-01-17	21.200	21.290	20.680	20.680	20.139	818,426
2024-01-16	21.270	21.550	20.830	21.200	20.646	1,163,374
2024-01-15	22.190	22.190	21.200	21.390	20.831	1,497,926
2024-01-12	22.310	22.670	22.150	22.200	21.620	687,773
2024-01-11	22.030	22.510	21.730	22.420	21.834	916,220
2024-01-10	22.000	22.500	21.680	21.970	21.396	911,945
2024-01-09	22.180	22.650	21.910	22.130	21.551	948,255
2024-01-08	23.100	23.100	22.160	22.160	21.581	844,824
2024-01-05	23.290	23.700	22.560	22.700	22.107	933,178
2024-01-04	23.580	23.590	23.210	23.370	22.759	656,648
2024-01-03	23.830	23.930	23.340	23.580	22.964	894,576
2024-01-02	23.850	24.050	23.530	23.930	23.304	1,068,280
2023-12-29	23.820	24.100	23.650	23.850	23.227	1,156,624
2023-12-28	22.560	23.870	22.500	23.780	23.158	1,414,512
2023-12-27	22.180	22.610	22.100	22.560	21.970	700,269
2023-12-26	22.430	22.590	22.200	22.330	21.746	963,981
2023-12-25	22.960	23.270	22.500	22.630	22.038	1,129,820
2023-12-22	23.140	23.470	22.710	23.050	22.447	1,109,743
2023-12-21	22.810	23.280	22.350	23.090	22.486	1,006,965
2023-12-20	22.860	23.150	22.660	22.800	22.204	855,740
2023-12-19	22.790	23.000	22.470	22.780	22.184	642,105
2023-12-18	23.070	23.230	22.580	22.670	22.077	874,651
2023-12-15	23.330	23.570	22.830	23.150	22.545	748,780
2023-12-14	23.320	23.590	23.080	23.160	22.555	644,981
2023-12-13	23.470	23.650	23.140	23.260	22.652	704,786
2023-12-12	23.770	23.850	23.230	23.420	22.808	858,645
2023-12-11	23.670	23.790	23.140	23.720	23.100	1,341,792
2023-12-08	24.030	24.290	23.600	23.620	23.003	1,057,263
2023-12-07	24.240	24.480	23.780	24.060	23.431	1,208,117
2023-12-06	24.390	25.030	23.920	24.400	23.762	1,331,127
2023-12-05	24.550	24.580	24.080	24.090	23.460	879,239
2023-12-04	24.940	24.970	24.370	24.550	23.908	1,095,201
2023-12-01	25.070	25.200	24.520	24.740	24.093	993,768
2023-11-30	25.510	25.530	24.920	25.060	24.405	870,440
2023-11-29	25.320	25.790	25.320	25.510	24.843	947,173
2023-11-28	24.950	25.420	24.770	25.410	24.746	1,439,086
2023-11-27	24.770	25.150	24.600	24.910	24.259	1,118,076
2023-11-24	25.310	25.370	24.600	24.780	24.132	947,406
2023-11-23	25.040	25.380	24.940	25.290	24.629	1,029,498
2023-11-22	25.710	25.960	24.960	25.000	24.346	1,456,890
2023-11-21	26.140	26.530	25.570	25.650	24.979	1,383,642
2023-11-20	26.100	26.500	25.770	26.300	25.612	1,582,917
2023-11-17	26.200	26.450	25.940	26.190	25.505	944,902
2023-11-16	26.720	26.810	26.040	26.070	25.388	1,168,413
2023-11-15	26.480	26.880	26.480	26.700	26.002	1,110,250
2023-11-14	26.550	26.660	26.220	26.300	25.612	743,608
2023-11-13	26.590	26.720	26.310	26.450	25.759	677,899
2023-11-10	26.620	26.640	26.110	26.430	25.739	678,980
2023-11-09	26.890	26.890	26.370	26.390	25.700	961,064
2023-11-08	27.040	27.100	26.500	26.680	25.983	1,183,607
2023-11-07	26.410	27.130	26.210	27.040	26.333	1,600,906
2023-11-06	26.040	26.680	25.830	26.600	25.905	2,136,165
2023-11-03	25.570	26.230	25.200	25.840	25.164	1,445,857
2023-11-02	25.800	25.950	25.200	25.340	24.678	1,126,357
2023-11-01	25.420	25.870	25.220	25.750	25.077	1,166,125
2023-10-31	25.230	25.840	25.100	25.460	24.794	1,070,110

← NewerPage 12 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.