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
2026-04-22	29.970	30.330	29.590	30.180	29.955	2,021,096
2026-04-21	30.180	30.350	29.660	30.150	29.925	2,314,197
2026-04-20	30.350	30.360	29.500	30.130	29.905	3,069,990
2026-04-17	29.580	30.150	29.560	30.090	29.866	1,801,567
2026-04-16	29.450	29.980	29.220	29.830	29.608	1,694,992
2026-04-15	29.760	30.030	29.240	29.370	29.151	1,696,540
2026-04-14	30.150	30.400	29.350	29.620	29.399	2,206,982
2026-04-13	29.850	30.880	29.650	29.960	29.737	2,160,295
2026-04-10	29.640	29.960	29.350	29.560	29.340	2,321,128
2026-04-09	28.880	29.770	28.680	29.440	29.220	3,233,889
2026-04-08	28.750	29.230	28.540	29.190	28.972	2,493,632
2026-04-07	26.910	28.320	26.910	28.130	27.920	2,442,858
2026-04-03	28.080	28.170	27.150	27.240	27.037	2,002,168
2026-04-02	27.770	28.980	27.730	27.930	27.722	4,197,882
2026-04-01	27.780	28.070	27.500	28.010	27.801	2,714,005
2026-03-31	27.550	28.160	27.200	27.210	27.007	3,147,679
2026-03-30	27.800	28.190	27.270	27.700	27.493	4,488,021
2026-03-27	27.610	29.010	27.490	28.860	28.645	2,722,085
2026-03-26	28.580	28.850	27.890	27.990	27.781	1,961,031
2026-03-25	28.630	29.170	28.370	28.700	28.486	2,522,607
2026-03-24	27.960	28.380	27.060	28.240	28.029	2,820,091
2026-03-23	28.110	28.730	26.900	27.200	26.997	3,041,926
2026-03-20	30.300	30.370	29.010	29.020	28.804	2,247,250
2026-03-19	30.930	30.950	29.880	29.990	29.766	2,274,055
2026-03-18	30.950	31.580	30.600	31.470	31.235	2,060,536
2026-03-17	32.110	32.180	30.900	30.970	30.739	2,819,027
2026-03-16	32.230	32.550	31.250	31.820	31.583	2,651,562
2026-03-13	33.000	33.170	32.120	32.200	31.960	2,509,245
2026-03-12	33.220	33.830	32.700	33.310	33.062	2,537,373
2026-03-11	34.320	34.710	33.210	33.320	33.072	2,995,884
2026-03-10	33.640	34.450	33.640	34.250	33.995	2,556,088
2026-03-09	33.000	33.570	31.890	33.430	33.181	3,885,978
2026-03-06	33.650	34.540	33.550	33.990	33.737	2,206,196
2026-03-05	34.760	35.180	33.770	34.000	33.746	3,407,018
2026-03-04	33.360	35.140	33.360	34.090	33.836	3,845,662
2026-03-03	36.090	36.680	34.030	34.140	33.885	6,505,512
2026-03-02	37.160	37.560	35.890	36.610	36.337	5,853,684
2026-02-27	36.100	38.260	36.100	37.660	37.379	7,223,216
2026-02-26	36.670	36.790	36.020	36.190	35.920	4,642,842
2026-02-25	35.440	37.400	35.440	36.820	36.545	6,641,092
2026-02-24	35.370	36.000	35.120	35.360	35.096	3,245,466
2026-02-13	35.260	36.100	34.920	35.040	34.779	3,689,448
2026-02-12	34.740	36.620	34.400	36.100	35.831	6,603,392
2026-02-11	34.210	35.660	34.070	35.130	34.868	5,315,473
2026-02-10	34.010	34.360	33.610	34.200	33.945	3,122,784
2026-02-09	32.660	34.250	32.660	34.010	33.756	4,988,494
2026-02-06	31.150	32.800	31.150	32.360	32.119	3,248,545
2026-02-05	33.000	33.000	31.420	31.660	31.424	3,480,218
2026-02-04	34.030	34.110	32.720	33.200	32.952	3,107,391
2026-02-03	33.000	33.840	32.720	33.770	33.518	5,182,148
2026-02-02	34.200	34.200	32.230	32.240	32.000	5,363,086
2026-01-30	35.280	35.490	33.090	34.500	34.243	9,393,077
2026-01-29	35.000	38.990	34.740	36.450	36.178	15,272,980
2026-01-28	33.700	35.680	33.050	35.510	35.245	9,112,532
2026-01-27	33.770	34.470	33.000	33.620	33.369	4,083,596
2026-01-26	34.650	34.970	33.790	34.190	33.935	5,514,172
2026-01-23	33.450	34.250	33.450	34.230	33.975	4,100,780
2026-01-22	33.310	33.740	33.130	33.420	33.171	2,343,902
2026-01-21	32.710	33.420	32.710	33.400	33.151	2,329,454
2026-01-20	33.590	33.780	32.650	32.960	32.714	2,777,461

← NewerPage 3 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.