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
2023-07-31	26.550	27.000	26.330	26.630	25.934	1,175,787
2023-07-28	26.000	26.360	25.480	26.300	25.612	1,344,952
2023-07-27	26.370	26.590	26.000	26.060	25.379	830,933
2023-07-26	26.600	26.840	26.210	26.370	25.681	1,070,000
2023-07-25	26.000	26.800	26.000	26.580	25.885	1,912,118
2023-07-24	27.040	27.040	26.620	26.800	26.099	716,506
2023-07-21	27.690	27.940	27.000	27.070	26.362	1,210,124
2023-07-20	27.840	28.400	27.650	27.660	26.937	1,437,702
2023-07-19	27.970	28.270	27.690	28.070	27.336	1,365,138
2023-07-18	28.560	28.660	27.930	28.220	27.482	1,764,283
2023-07-17	29.290	29.290	28.110	28.320	27.580	2,155,836
2023-07-14	30.200	30.580	29.460	29.460	28.690	2,767,336
2023-07-13	31.400	31.670	30.400	30.500	29.703	3,451,038
2023-07-12	30.590	33.660	29.930	31.680	30.852	6,600,767
2023-07-11	30.380	31.600	29.430	31.480	30.657	4,931,039
2023-07-10	30.910	31.550	30.290	30.580	29.781	2,608,931
2023-07-07	31.930	32.220	30.940	31.010	30.199	4,150,385
2023-07-06	32.890	33.140	31.290	32.350	31.504	6,008,673
2023-07-05	29.870	34.550	28.980	33.590	32.712	9,408,212
2023-07-04	29.630	30.880	29.430	29.750	28.972	2,530,291
2023-07-03	30.340	30.780	29.170	29.380	28.612	3,486,228
2023-06-30	29.150	31.220	28.860	30.210	29.420	5,655,545
2023-06-29	26.120	30.360	26.030	29.830	29.050	5,887,452
2023-06-28	26.010	26.300	25.330	26.060	25.379	1,137,756
2023-06-27	25.080	26.230	25.080	26.110	25.427	1,227,544
2023-06-26	24.920	25.970	24.880	25.100	24.444	976,562
2023-06-21	25.680	26.100	25.000	25.000	24.346	522,397
2023-06-20	26.250	26.250	25.580	25.680	25.009	554,594
2023-06-19	26.230	26.460	25.880	26.000	25.320	588,246
2023-06-16	26.270	26.390	25.720	26.210	25.525	779,427
2023-06-15	25.160	26.250	25.160	26.160	25.476	1,095,366
2023-06-14	25.500	25.500	24.590	25.410	24.746	1,117,561
2023-06-13	24.960	25.960	24.770	25.420	24.755	1,708,743
2023-06-12	24.540	25.120	23.980	24.910	24.259	905,629
2023-06-09	25.210	25.350	24.180	24.490	23.850	992,911
2023-06-08	25.510	25.790	25.010	25.010	24.356	542,609
2023-06-07	26.220	26.280	25.440	25.570	24.902	631,209
2023-06-06	26.730	26.730	25.910	25.950	25.272	579,050
2023-06-05	27.100	27.280	26.640	26.760	26.060	533,308
2023-06-02	26.340	27.080	26.300	26.880	26.177	1,159,282
2023-06-01	26.010	26.370	25.710	26.140	25.457	452,427
2023-05-31	26.200	26.240	25.830	26.050	25.369	495,860
2023-05-30	25.750	26.250	25.550	26.150	25.466	510,689
2023-05-29	26.260	26.390	25.670	25.820	25.145	451,482
2023-05-26	26.540	26.540	25.870	26.100	25.418	544,989
2023-05-25	26.400	26.550	26.060	26.480	25.788	554,476
2023-05-24	26.250	26.600	26.000	26.270	25.583	437,197
2023-05-23	26.500	26.730	26.250	26.250	25.564	501,825
2023-05-22	25.950	26.690	25.860	26.500	25.807	655,418
2023-05-19	26.680	26.680	26.080	26.160	25.476	637,338
2023-05-18	38.280	38.280	37.100	37.440	25.459	561,530
2023-05-17	37.000	38.150	37.000	37.920	25.786	565,418
2023-05-16	38.500	38.500	37.170	37.240	25.323	648,005
2023-05-15	37.120	38.250	37.120	38.060	25.881	760,977
2023-05-12	37.400	37.590	37.120	37.120	25.242	524,060
2023-05-11	37.430	37.770	37.060	37.310	25.371	680,913
2023-05-10	37.850	37.880	36.730	37.280	25.351	954,027
2023-05-09	36.210	38.390	35.660	37.850	25.738	2,365,753
2023-05-08	36.880	36.890	36.060	36.350	24.718	928,615
2023-05-05	36.940	36.980	35.850	36.420	24.766	1,257,594

← NewerPage 14 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.