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
2026-01-19	33.180	33.750	33.130	33.420	33.171	3,187,020
2026-01-16	33.260	33.550	33.000	33.310	33.062	2,727,210
2026-01-15	32.860	33.600	32.650	32.940	32.694	2,774,896
2026-01-14	33.320	33.770	32.380	33.050	32.804	4,891,483
2026-01-13	33.780	34.150	33.100	33.320	33.072	4,335,453
2026-01-12	33.400	33.830	32.700	33.780	33.528	6,026,787
2026-01-09	32.110	33.880	32.110	33.350	33.101	6,754,612
2026-01-08	32.060	32.750	32.000	32.110	31.871	4,431,476
2026-01-07	32.400	33.350	31.850	32.610	32.367	7,392,534
2026-01-06	31.580	31.970	31.310	31.720	31.483	2,447,302
2026-01-05	30.780	31.390	30.600	31.270	31.037	2,262,806
2025-12-31	30.700	30.900	30.310	30.550	30.322	1,362,719
2025-12-30	30.690	31.020	30.600	30.700	30.471	1,279,692
2025-12-29	31.100	31.500	30.890	31.050	30.818	1,664,230
2025-12-26	31.140	31.400	30.810	31.100	30.868	1,783,339
2025-12-25	31.040	31.120	30.500	31.090	30.858	1,466,119
2025-12-24	30.690	31.090	30.370	31.040	30.809	1,206,587
2025-12-23	30.610	30.980	30.570	30.690	30.461	1,114,276
2025-12-22	30.790	31.090	30.640	30.950	30.719	1,430,981
2025-12-19	29.790	30.690	29.570	30.640	30.412	1,611,537
2025-12-18	29.230	30.350	29.210	29.790	29.568	1,650,886
2025-12-17	29.290	29.590	28.720	29.570	29.350	1,544,621
2025-12-16	30.120	30.120	28.880	29.110	28.893	1,797,010
2025-12-15	30.510	30.830	30.120	30.130	29.905	1,187,626
2025-12-12	30.470	30.800	30.000	30.620	30.392	1,282,090
2025-12-11	30.650	31.160	30.150	30.170	29.945	1,360,263
2025-12-10	31.150	31.150	30.460	30.830	30.600	1,153,077
2025-12-09	31.500	31.500	30.850	31.030	30.799	1,294,590
2025-12-08	31.300	31.740	31.010	31.500	31.265	1,858,450
2025-12-05	30.200	31.740	30.170	31.290	31.057	2,577,176
2025-12-04	30.610	30.790	30.070	30.200	29.975	1,050,973
2025-12-03	31.050	31.270	30.330	30.500	30.273	1,484,958
2025-12-02	31.690	31.690	30.650	31.050	30.818	1,447,405
2025-12-01	31.390	32.090	31.100	31.660	31.424	1,880,717
2025-11-28	30.690	31.300	30.680	31.290	31.057	1,193,279
2025-11-27	30.870	31.230	30.620	30.930	30.699	1,049,266
2025-11-26	31.070	31.400	30.730	30.750	30.521	1,336,151
2025-11-25	30.800	31.700	30.610	31.070	30.838	1,588,891
2025-11-24	29.580	30.880	29.580	30.800	30.570	2,244,909
2025-11-21	30.870	30.870	29.440	29.560	29.340	2,375,185
2025-11-20	31.010	32.210	31.010	31.130	30.898	1,761,223
2025-11-19	31.590	32.270	30.880	31.800	31.563	2,059,663
2025-11-18	32.400	32.400	31.320	31.480	31.245	1,588,370
2025-11-17	31.890	32.380	31.810	32.270	32.029	1,523,779
2025-11-14	32.190	32.260	31.730	31.820	31.583	1,392,635
2025-11-13	31.650	32.390	31.440	32.260	32.019	2,001,718
2025-11-12	32.200	32.340	31.310	31.530	31.295	1,938,996
2025-11-11	32.890	33.180	32.090	32.180	31.940	2,123,852
2025-11-10	33.190	33.440	32.720	32.870	32.625	1,660,737
2025-11-07	33.000	33.430	32.500	32.800	32.555	2,502,632
2025-11-06	32.780	33.310	32.710	33.230	32.982	1,620,657
2025-11-05	32.600	33.270	32.470	32.780	32.536	1,794,259
2025-11-04	33.100	33.480	32.810	33.060	32.814	1,852,220
2025-11-03	34.000	34.200	32.360	33.100	32.853	4,480,661
2025-10-31	36.000	36.000	34.520	34.600	34.342	4,484,477
2025-10-30	35.230	37.690	34.850	36.300	36.029	6,512,967
2025-10-29	34.830	35.290	34.400	35.240	34.977	2,697,846
2025-10-28	34.990	35.670	34.480	34.580	34.322	3,208,459
2025-10-27	33.980	35.450	33.980	34.990	34.729	3,331,800
2025-10-24	33.570	34.470	33.570	34.300	34.044	2,727,856

← NewerPage 4 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.