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
2023-10-31	25.230	25.840	25.100	25.460	24.794	1,070,110
2023-10-30	24.520	25.650	24.000	25.230	24.570	1,514,604
2023-10-27	24.270	24.850	23.860	24.580	23.937	779,363
2023-10-26	24.100	24.390	23.650	24.390	23.752	1,232,040
2023-10-25	24.130	24.900	23.970	24.310	23.674	1,397,957
2023-10-24	22.500	24.920	22.500	24.420	23.782	2,132,843
2023-10-23	23.690	23.990	22.380	22.500	21.912	976,112
2023-10-20	23.470	24.160	23.470	23.700	23.080	618,459
2023-10-19	23.790	24.660	23.620	23.680	23.061	671,303
2023-10-18	24.270	24.630	23.770	23.850	23.227	494,027
2023-10-17	24.740	24.950	24.370	24.500	23.860	489,068
2023-10-16	25.180	25.280	24.410	24.740	24.093	752,644
2023-10-13	25.450	25.450	25.010	25.180	24.522	759,786
2023-10-12	24.960	25.600	24.730	25.500	24.833	1,035,330
2023-10-11	24.990	25.190	24.530	24.960	24.307	808,734
2023-10-10	24.990	25.280	24.650	24.670	24.025	563,371
2023-10-09	25.050	25.320	24.720	24.860	24.210	1,014,616
2023-09-28	25.380	25.700	25.000	25.200	24.541	1,044,593
2023-09-27	24.660	25.370	24.580	25.100	24.444	607,967
2023-09-26	25.480	25.480	24.610	24.670	24.025	634,912
2023-09-25	25.070	25.490	24.910	25.440	24.775	690,421
2023-09-22	24.350	25.190	24.290	25.190	24.531	778,456
2023-09-21	24.380	24.960	24.200	24.380	23.743	998,037
2023-09-20	25.130	25.170	24.400	24.700	24.054	701,803
2023-09-19	25.750	25.750	25.010	25.090	24.434	773,957
2023-09-18	25.000	26.170	24.730	25.820	25.145	1,207,989
2023-09-15	25.020	25.530	24.810	25.130	24.473	866,997
2023-09-14	25.560	25.580	24.870	25.020	24.366	648,321
2023-09-13	26.040	26.040	25.100	25.430	24.765	712,326
2023-09-12	25.880	26.180	25.750	25.840	25.164	515,154
2023-09-11	25.530	26.190	25.370	25.870	25.194	895,410
2023-09-08	25.350	25.870	25.180	25.560	24.892	499,233
2023-09-07	26.120	26.250	25.370	25.470	24.804	783,817
2023-09-06	25.830	26.170	25.600	26.100	25.418	960,138
2023-09-05	25.700	26.080	25.600	25.880	25.203	1,003,830
2023-09-04	25.310	26.100	25.050	25.880	25.203	1,119,404
2023-09-01	25.300	25.500	24.950	25.210	24.551	659,202
2023-08-31	25.790	25.790	25.000	25.200	24.541	827,381
2023-08-30	25.140	26.180	25.000	25.670	24.999	1,467,876
2023-08-29	23.520	25.180	23.200	24.940	24.288	1,506,892
2023-08-28	25.000	25.520	23.360	23.380	22.769	957,156
2023-08-25	23.820	23.830	23.130	23.270	22.662	607,947
2023-08-24	24.030	24.290	23.530	23.820	23.197	468,961
2023-08-23	24.530	24.530	23.790	23.790	23.168	567,219
2023-08-22	24.530	24.860	23.970	24.530	23.889	609,112
2023-08-21	25.040	25.320	24.410	24.480	23.840	573,421
2023-08-18	25.700	26.100	25.100	25.100	24.444	766,804
2023-08-17	24.390	25.790	24.190	25.550	24.882	1,623,171
2023-08-16	24.200	24.780	24.000	24.390	23.752	579,075
2023-08-15	24.910	25.200	24.330	24.560	23.918	673,298
2023-08-14	25.310	25.530	24.400	24.860	24.210	808,718
2023-08-11	25.670	25.800	25.250	25.250	24.590	763,633
2023-08-10	25.830	25.960	25.610	25.670	24.999	677,381
2023-08-09	26.260	26.430	25.750	25.850	25.174	1,096,559
2023-08-08	27.140	27.140	26.120	26.240	25.554	1,640,296
2023-08-07	26.880	27.450	26.230	27.300	26.586	1,952,753
2023-08-04	27.010	27.190	26.520	26.620	25.924	1,454,633
2023-08-03	27.550	27.560	26.880	27.060	26.353	907,041
2023-08-02	28.380	28.380	27.230	27.350	26.635	1,917,753
2023-08-01	26.600	28.480	26.480	28.070	27.336	3,204,879

← NewerPage 13 of 21 · 1,218 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.