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
2025-10-23	34.470	34.610	32.840	33.460	33.211	3,376,427
2025-10-22	35.670	35.670	34.390	34.400	34.144	3,562,834
2025-10-21	35.750	35.970	34.920	35.850	35.583	2,744,707
2025-10-20	35.610	35.830	34.650	35.480	35.215	3,238,181
2025-10-17	36.000	36.990	35.420	35.450	35.186	4,129,807
2025-10-16	37.200	37.970	36.000	36.210	35.940	5,159,875
2025-10-15	38.960	39.900	37.210	37.770	37.488	7,319,076
2025-10-14	40.910	40.980	38.400	38.950	38.660	10,117,726
2025-10-13	38.000	42.000	37.300	41.350	41.042	14,645,085
2025-10-10	38.050	39.200	37.020	37.250	36.972	8,254,478
2025-10-09	35.800	37.950	35.310	37.940	37.657	8,463,758
2025-09-30	34.120	35.500	34.120	34.770	34.511	3,910,641
2025-09-29	35.110	35.300	33.730	34.340	34.084	3,684,544
2025-09-26	34.890	35.850	34.700	34.810	34.550	4,415,427
2025-09-25	34.200	35.250	34.190	34.460	34.203	4,020,611
2025-09-24	34.000	34.590	33.730	34.190	33.935	4,110,204
2025-09-23	35.710	36.010	33.390	34.110	33.856	4,468,528
2025-09-22	35.520	35.890	34.830	35.700	35.434	2,704,489
2025-09-19	36.320	36.870	35.230	35.310	35.047	3,548,511
2025-09-18	37.900	38.000	36.000	36.320	36.049	5,589,002
2025-09-17	37.380	38.790	37.130	38.390	38.104	4,612,483
2025-09-16	38.600	38.620	37.040	37.580	37.300	4,979,850
2025-09-15	38.660	39.450	37.880	38.740	38.451	5,360,688
2025-09-12	36.940	38.970	36.910	38.760	38.471	7,750,675
2025-09-11	35.900	37.330	35.770	37.090	36.813	5,370,463
2025-09-10	36.630	37.500	35.910	35.910	35.642	4,273,826
2025-09-09	36.800	37.740	35.800	36.620	36.347	5,472,153
2025-09-08	37.000	37.300	36.000	37.100	36.823	4,701,818
2025-09-05	35.200	36.650	35.000	36.620	36.347	5,208,995
2025-09-04	36.380	37.590	34.500	34.940	34.679	6,322,404
2025-09-03	39.130	39.500	36.430	36.600	36.327	7,339,652
2025-09-02	40.010	40.880	38.530	39.320	39.027	7,178,556
2025-09-01	40.970	41.590	38.110	40.370	40.069	8,331,603
2025-08-29	42.800	43.730	40.500	41.460	41.151	11,986,704
2025-08-28	38.900	45.440	38.900	42.800	42.481	18,488,041
2025-08-27	36.360	42.460	36.100	40.250	39.950	19,380,250
2025-08-26	38.100	38.570	36.300	36.470	36.198	12,063,051
2025-08-25	35.220	39.380	35.000	38.270	37.985	15,557,296
2025-08-22	33.700	35.480	33.670	34.290	34.034	7,694,303
2025-08-21	34.830	35.660	33.550	33.650	33.399	6,298,635
2025-08-20	34.320	36.520	34.290	34.830	34.570	8,731,697
2025-08-19	34.180	35.900	34.050	35.020	34.759	11,284,237
2025-08-18	32.300	34.150	32.300	34.000	33.746	10,415,715
2025-08-15	31.300	32.570	31.250	32.290	32.049	5,761,940
2025-08-14	32.490	32.490	31.450	31.450	31.216	5,480,622
2025-08-13	32.190	32.800	31.960	32.380	32.139	4,762,196
2025-08-12	32.980	33.100	31.810	32.090	31.851	4,920,937
2025-08-11	32.750	33.680	32.410	33.200	32.952	5,682,936
2025-08-08	32.940	33.560	32.600	32.740	32.496	7,835,005
2025-08-07	31.600	35.000	31.010	33.780	33.528	14,022,996
2025-08-06	31.170	32.000	30.980	31.900	31.662	4,238,709
2025-08-05	31.670	31.870	31.150	31.420	31.186	3,320,989
2025-08-04	30.650	31.370	30.350	31.360	31.126	2,745,682
2025-08-01	31.300	31.740	30.800	30.800	30.570	3,700,251
2025-07-31	32.120	32.460	31.290	31.430	31.196	5,786,465
2025-07-30	33.200	33.490	31.680	32.790	32.546	7,429,772
2025-07-29	33.770	34.300	32.890	33.170	32.923	7,234,991
2025-07-28	33.750	34.810	33.010	34.350	34.094	8,393,640
2025-07-25	32.970	34.680	32.800	34.030	33.776	11,984,984
2025-07-24	31.190	33.880	31.190	33.360	33.111	13,262,289

← NewerPage 5 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.