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
2026-07-21	22.000	22.170	20.420	22.130	22.130	3,151,016
2026-07-20	22.420	22.800	20.810	21.240	21.240	3,525,010
2026-07-17	24.000	24.200	22.280	22.410	22.410	3,665,390
2026-07-16	24.500	24.590	23.680	23.740	23.740	3,964,659
2026-07-15	26.370	26.480	24.590	24.960	24.960	4,366,806
2026-07-14	25.810	26.630	25.090	26.100	26.100	4,174,913
2026-07-13	28.220	28.660	25.160	25.350	25.350	4,972,902
2026-07-10	28.380	29.950	28.210	28.350	28.350	5,147,766
2026-07-09	29.530	29.990	26.770	28.150	28.150	6,492,880
2026-07-08	30.500	30.760	29.350	29.640	29.640	4,858,578
2026-07-07	30.010	32.780	29.600	30.760	30.760	6,673,934
2026-07-06	31.760	32.800	29.930	30.150	30.150	7,599,538
2026-07-03	29.810	33.480	29.610	32.360	32.360	10,099,169
2026-07-02	26.800	31.300	26.600	29.810	29.810	7,932,999
2026-07-01	26.500	27.490	26.220	26.920	26.920	3,201,825
2026-06-30	25.120	26.800	24.910	26.490	26.490	3,067,938
2026-06-29	26.220	26.600	24.860	25.400	25.400	3,509,312
2026-06-26	28.600	28.650	26.200	26.220	26.220	4,477,654
2026-06-25	29.060	29.630	27.910	28.930	28.930	3,736,874
2026-06-24	30.280	30.450	29.000	29.270	29.270	3,433,930
2026-06-23	31.010	31.140	29.850	30.470	30.470	3,838,919
2026-06-22	30.800	31.690	30.360	31.150	31.150	4,843,440
2026-06-18	29.490	31.450	29.420	30.690	30.690	4,580,422
2026-06-17	29.800	30.330	29.410	29.660	29.660	4,086,711
2026-06-16	28.460	31.110	27.930	30.470	30.470	6,634,297
2026-06-15	28.690	29.150	28.120	28.460	28.460	3,695,532
2026-06-12	27.310	29.160	27.030	28.480	28.480	3,912,402
2026-06-11	27.400	27.760	26.610	27.080	27.080	2,235,103
2026-06-10	27.370	28.290	26.870	27.560	27.560	2,330,701
2026-06-09	27.300	27.870	26.580	27.800	27.800	2,664,880
2026-06-08	27.600	28.130	26.410	26.850	26.850	2,831,649
2026-06-05	26.980	29.190	26.410	28.200	28.200	4,081,562
2026-06-04	27.390	27.390	26.400	27.060	27.060	2,382,055
2026-06-03	27.500	27.990	26.870	27.660	27.660	2,114,131
2026-06-02	27.530	27.770	26.500	27.400	27.400	2,262,784
2026-06-01	27.010	27.940	27.010	27.540	27.540	1,995,525
2026-05-29	30.000	30.330	27.030	27.220	27.220	4,707,868
2026-05-28	28.730	30.240	28.400	30.000	30.000	3,514,557
2026-05-27	30.200	30.200	28.480	28.630	28.630	3,209,088
2026-05-26	30.570	30.570	29.680	30.170	30.170	2,343,514
2026-05-25	30.630	31.280	30.030	30.810	30.810	2,671,652
2026-05-22	29.230	30.990	29.140	30.650	30.650	2,874,035
2026-05-21	30.730	31.290	29.470	29.500	29.280	3,006,037
2026-05-20	30.350	30.970	29.800	30.730	30.501	2,598,501
2026-05-19	30.950	31.090	30.080	30.630	30.402	2,390,139
2026-05-18	30.850	31.300	30.410	30.960	30.729	2,452,092
2026-05-15	31.050	31.980	30.730	31.060	30.828	3,334,364
2026-05-14	31.890	32.090	31.010	31.050	30.818	2,596,104
2026-05-13	31.320	32.080	31.260	31.890	31.652	2,815,483
2026-05-12	32.740	32.740	31.300	31.520	31.285	3,883,540
2026-05-11	31.650	32.880	31.470	32.740	32.496	4,739,263
2026-05-08	30.980	31.680	30.880	31.660	31.424	2,937,868
2026-05-07	31.560	31.590	30.880	31.180	30.948	3,102,037
2026-05-06	30.230	31.330	30.230	31.200	30.967	3,489,657
2026-04-30	29.990	30.370	29.670	30.260	30.034	3,150,081
2026-04-29	29.010	30.400	28.880	30.290	30.064	4,688,814
2026-04-28	29.890	30.220	28.710	28.940	28.724	3,123,416
2026-04-27	28.950	29.880	28.900	29.670	29.449	1,938,698
2026-04-24	29.060	29.230	28.380	29.030	28.814	1,801,270
2026-04-23	30.210	30.370	28.930	29.080	28.863	2,620,209

← NewerPage 2 of 3 · 121 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.