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
2025-07-23	32.100	32.650	31.100	31.500	31.265	6,101,638
2025-07-22	32.600	33.440	32.060	32.150	31.910	8,126,298
2025-07-21	32.660	33.880	32.020	33.180	32.933	8,574,065
2025-07-18	31.860	34.160	31.600	32.900	32.655	11,523,534
2025-07-17	31.400	32.350	31.030	31.900	31.662	5,723,134
2025-07-16	32.300	32.590	31.300	31.740	31.503	6,386,866
2025-07-15	32.550	33.960	32.000	32.160	31.920	8,098,481
2025-07-14	34.050	34.880	32.270	32.570	32.327	10,467,143
2025-07-11	32.050	35.980	31.580	33.700	33.449	16,236,783
2025-07-10	31.320	31.840	30.220	31.100	30.868	10,900,848
2025-07-09	30.700	30.980	29.800	29.960	29.737	6,211,764
2025-07-08	30.880	31.820	30.340	31.290	31.057	8,621,713
2025-07-07	29.070	30.950	29.070	30.500	30.273	5,946,759
2025-07-04	30.340	30.370	29.040	29.580	29.359	5,652,491
2025-07-03	30.540	31.180	30.180	30.400	30.173	5,465,614
2025-07-02	31.020	32.390	30.820	31.040	30.809	7,610,886
2025-07-01	31.000	31.660	30.520	31.600	31.364	8,983,406
2025-06-30	29.900	32.680	29.010	31.950	31.712	15,219,334
2025-06-27	28.990	31.380	28.990	30.440	30.213	12,907,465
2025-06-26	29.310	29.690	28.600	28.750	28.536	7,811,280
2025-06-25	29.410	30.180	29.300	29.800	29.578	6,699,444
2025-06-24	29.800	30.090	29.550	29.690	29.469	6,796,027
2025-06-23	28.500	30.090	28.500	29.850	29.627	7,056,689
2025-06-20	30.090	30.730	29.250	29.370	29.151	6,463,604
2025-06-19	30.190	30.700	29.490	29.850	29.627	8,863,144
2025-06-18	33.000	33.510	30.700	30.980	30.749	14,774,205
2025-06-17	36.020	38.110	33.740	33.750	33.498	15,763,789
2025-06-16	34.000	37.220	33.520	36.540	36.268	16,769,451
2025-06-13	35.590	37.100	34.010	35.250	34.987	18,779,150
2025-06-12	30.510	37.390	29.750	35.900	35.632	23,168,171
2025-06-11	27.290	33.400	27.290	31.160	30.928	18,840,827
2025-06-10	28.340	29.300	27.150	27.880	27.672	12,237,790
2025-06-09	27.370	28.890	26.760	27.940	27.732	10,001,416
2025-06-06	26.900	27.440	26.230	26.400	26.203	5,109,996
2025-06-05	26.670	28.450	26.450	27.120	26.918	11,072,133
2025-06-04	24.980	27.380	24.770	26.750	26.352	8,935,206
2025-06-03	24.500	25.150	24.000	24.830	24.461	3,465,859
2025-05-30	24.640	24.710	23.810	23.850	23.495	2,587,844
2025-05-29	24.690	24.970	24.480	24.800	24.431	2,584,273
2025-05-28	24.850	24.990	24.300	24.400	24.037	1,965,067
2025-05-27	25.370	25.690	24.750	24.750	24.382	2,954,225
2025-05-26	24.920	26.110	24.890	25.660	25.278	3,952,260
2025-05-23	25.380	25.580	24.810	24.920	24.549	3,245,314
2025-05-22	26.020	26.190	25.010	25.050	24.677	3,952,365
2025-05-21	26.900	27.220	25.910	26.150	25.761	4,706,822
2025-05-20	25.480	27.670	25.400	27.050	26.648	8,158,271
2025-05-19	26.520	26.590	25.010	25.300	24.924	5,009,770
2025-05-16	26.600	27.450	26.130	26.130	25.741	7,327,009
2025-05-15	26.900	28.490	26.540	26.720	26.322	11,217,637
2025-05-14	25.970	28.000	25.050	27.310	26.904	13,032,474
2025-05-13	25.700	25.700	24.680	24.760	24.392	3,145,809
2025-05-12	24.980	25.930	24.900	25.260	24.884	4,938,559
2025-05-09	25.500	25.520	24.910	25.080	24.707	3,215,773
2025-05-08	25.030	25.650	24.810	25.500	25.121	4,435,113
2025-05-07	26.000	26.180	25.050	25.150	24.776	7,689,756
2025-05-06	22.970	26.550	22.650	26.340	25.948	9,997,946
2025-04-30	22.200	22.630	22.030	22.160	21.830	1,792,116
2025-04-29	22.000	22.400	21.810	22.260	21.929	889,012
2025-04-28	22.110	22.540	22.000	22.060	21.732	1,261,573
2025-04-25	22.300	22.540	22.000	22.200	21.870	1,602,497

← NewerPage 6 of 21 · 1,212 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.