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
2023-05-04	36.640	37.130	34.000	36.300	24.684	3,420,128
2023-04-28	39.000	39.790	39.000	39.210	26.663	993,001
2023-04-27	39.870	39.870	38.880	39.000	26.520	1,095,564
2023-04-26	38.680	40.490	38.650	39.900	27.132	963,536
2023-04-25	40.460	40.460	38.180	38.680	26.303	1,187,345
2023-04-24	41.110	41.200	39.880	40.170	27.316	1,179,766
2023-04-21	42.960	43.370	41.400	41.430	28.173	1,155,242
2023-04-20	44.100	44.330	42.630	42.950	29.206	1,314,688
2023-04-19	45.330	45.440	44.020	44.130	30.009	1,082,748
2023-04-18	45.690	46.330	45.120	45.180	30.723	1,238,826
2023-04-17	46.410	46.550	45.590	45.720	31.090	1,366,474
2023-04-14	44.550	46.480	44.550	46.210	31.423	2,590,169
2023-04-13	44.900	45.640	44.220	44.400	30.192	1,811,720
2023-04-12	43.810	45.320	43.810	44.980	30.587	1,830,830
2023-04-11	43.820	44.080	43.380	43.950	29.886	895,122
2023-04-10	44.360	44.670	43.690	43.840	29.811	1,115,123
2023-04-07	44.330	44.600	44.070	44.360	30.165	996,543
2023-04-06	44.490	44.900	43.000	44.360	30.165	2,266,273
2023-04-04	46.180	46.180	44.040	44.350	30.158	2,855,706
2023-04-03	46.000	46.500	45.260	46.240	31.443	1,579,026
2023-03-31	45.500	47.290	45.450	45.750	31.110	2,486,594
2023-03-30	45.770	45.980	43.930	44.780	30.451	1,182,748
2023-03-29	45.750	46.190	45.550	45.760	31.117	506,269
2023-03-28	46.280	46.280	45.610	45.750	31.110	799,316
2023-03-27	47.400	47.670	46.030	46.160	31.389	1,881,780
2023-03-24	46.900	47.500	46.700	47.170	32.076	752,614
2023-03-23	47.400	47.520	46.600	46.990	31.953	858,643
2023-03-22	48.000	48.050	47.140	47.370	32.212	955,117
2023-03-21	46.340	47.760	46.000	47.650	32.402	1,270,528
2023-03-20	45.990	46.350	45.280	46.340	31.511	960,842
2023-03-17	45.990	46.190	45.800	45.880	31.199	946,870
2023-03-16	46.800	46.800	45.710	45.850	31.178	730,962
2023-03-15	46.560	47.650	46.490	46.700	31.756	1,011,472
2023-03-14	46.820	46.820	45.510	46.230	31.437	1,010,174
2023-03-13	47.250	47.500	46.110	46.860	31.865	1,085,511
2023-03-10	47.530	47.760	46.800	47.300	32.164	1,055,401
2023-03-09	48.500	48.680	47.930	48.130	32.729	904,514
2023-03-08	47.510	48.400	47.210	48.280	32.831	1,200,833
2023-03-07	47.580	49.300	47.580	47.780	32.491	2,450,620
2023-03-06	47.500	47.960	46.610	47.940	32.600	2,662,318
2023-03-03	47.130	47.490	46.460	47.490	32.293	2,862,889
2023-03-02	50.050	50.500	46.960	47.130	32.049	6,236,766
2023-03-01	50.360	50.810	49.900	50.810	34.551	1,498,186
2023-02-28	51.000	51.580	50.100	50.380	34.259	2,134,405
2023-02-27	52.500	52.600	51.390	51.640	35.115	912,795
2023-02-24	54.410	54.430	52.100	52.540	35.728	1,958,668
2023-02-23	53.530	55.160	53.220	54.600	37.128	2,072,872
2023-02-22	52.990	54.300	52.650	53.530	36.401	1,785,114
2023-02-21	52.200	53.330	52.030	53.000	36.040	1,516,767
2023-02-20	53.220	53.230	50.500	52.320	35.578	1,636,352
2023-02-17	53.330	53.800	52.000	52.180	35.483	1,477,618
2023-02-16	55.770	56.200	52.820	53.330	36.265	2,511,381
2023-02-15	57.380	57.490	55.620	55.900	38.012	1,789,019
2023-02-14	57.470	58.500	56.960	57.390	39.026	1,304,758
2023-02-13	56.830	58.180	56.790	57.800	39.304	1,394,569
2023-02-10	58.290	58.290	56.300	57.000	38.760	1,683,927
2023-02-09	56.600	58.520	56.000	58.290	39.638	1,915,018
2023-02-08	58.550	59.500	56.770	56.770	38.604	2,128,770
2023-02-07	58.020	58.780	57.400	58.620	39.862	1,813,107
2023-02-06	57.470	58.490	57.180	58.270	39.624	1,628,005

← NewerPage 15 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.