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
2025-04-24	23.000	23.390	22.300	22.400	22.067	2,451,859
2025-04-23	22.280	23.790	22.280	23.240	22.894	3,062,458
2025-04-22	22.690	22.880	22.280	22.300	21.968	1,492,793
2025-04-21	22.300	22.860	22.120	22.800	22.461	1,708,916
2025-04-18	23.090	23.090	21.930	22.300	21.968	2,767,153
2025-04-17	23.460	23.780	23.130	23.180	22.835	2,063,953
2025-04-16	24.500	24.500	23.100	23.720	23.367	3,636,914
2025-04-15	23.900	24.900	23.900	24.350	23.988	3,605,563
2025-04-14	23.610	24.500	23.610	23.970	23.613	3,627,553
2025-04-11	24.440	24.440	23.460	23.600	23.249	4,563,728
2025-04-10	24.090	24.870	23.510	23.760	23.407	6,588,062
2025-04-09	23.000	24.430	22.010	23.750	23.397	7,167,950
2025-04-08	21.930	24.220	20.910	23.740	23.387	8,119,351
2025-04-07	24.470	25.500	20.370	21.900	21.574	6,544,484
2025-04-03	24.000	25.330	23.800	24.710	24.342	4,811,297
2025-04-02	23.600	24.740	23.460	24.020	23.663	2,604,322
2025-04-01	23.110	23.660	23.030	23.550	23.200	1,809,650
2025-03-31	23.620	23.620	22.700	23.080	22.737	2,092,876
2025-03-28	24.400	24.400	23.300	23.770	23.416	2,782,148
2025-03-27	24.800	24.800	23.950	24.220	23.860	2,553,549
2025-03-26	23.400	25.080	23.400	24.630	24.264	4,265,364
2025-03-25	23.190	23.890	23.080	23.490	23.141	2,183,485
2025-03-24	23.900	24.060	22.620	23.190	22.845	2,562,437
2025-03-21	24.710	24.710	23.920	23.990	23.633	2,736,298
2025-03-20	25.240	25.280	24.700	24.800	24.431	2,421,215
2025-03-19	25.350	25.580	24.790	25.220	24.845	3,109,028
2025-03-18	25.400	25.740	25.320	25.480	25.101	2,334,604
2025-03-17	25.420	25.600	25.030	25.310	24.933	3,077,853
2025-03-14	25.300	25.690	25.100	25.580	25.199	2,934,680
2025-03-13	26.000	26.120	24.790	25.200	24.825	3,608,455
2025-03-12	26.700	26.750	25.920	25.940	25.554	4,215,588
2025-03-11	25.620	26.760	25.620	26.700	26.303	5,502,689
2025-03-10	25.930	26.250	25.600	25.950	25.564	3,358,102
2025-03-07	26.000	26.700	25.670	26.180	25.791	5,466,455
2025-03-06	25.990	26.580	25.840	26.140	25.751	5,795,086
2025-03-05	26.800	26.800	25.250	26.190	25.800	6,428,889
2025-03-04	26.300	26.970	25.930	26.820	26.421	6,429,340
2025-03-03	27.680	28.200	26.710	27.150	26.746	7,945,474
2025-02-28	27.060	28.750	26.710	27.060	26.657	9,799,380
2025-02-27	27.510	29.530	26.520	27.200	26.795	11,884,891
2025-02-26	25.200	26.050	24.910	25.700	25.318	6,070,465
2025-02-25	24.610	25.700	24.610	25.210	24.835	4,835,225
2025-02-24	24.990	26.190	24.860	25.570	25.190	7,997,848
2025-02-21	24.680	25.300	24.280	25.000	24.628	6,075,545
2025-02-20	24.600	25.250	24.210	24.950	24.579	8,299,037
2025-02-19	22.590	24.190	22.510	24.120	23.761	5,577,367
2025-02-18	23.030	23.410	22.500	22.610	22.274	3,498,086
2025-02-17	23.070	23.140	22.650	23.070	22.727	3,100,674
2025-02-14	23.370	23.720	22.750	23.040	22.697	3,552,207
2025-02-13	24.150	24.190	23.330	23.400	23.052	3,039,058
2025-02-12	23.680	24.380	23.460	23.970	23.613	3,284,840
2025-02-11	24.270	24.280	23.670	23.700	23.347	3,073,120
2025-02-10	23.980	24.290	23.640	24.170	23.810	3,602,756
2025-02-07	24.200	24.360	23.720	24.070	23.712	5,005,006
2025-02-06	22.890	24.490	22.600	24.480	24.116	6,257,924
2025-02-05	22.600	23.240	22.020	22.780	22.441	3,158,314
2025-01-27	22.770	22.950	21.810	21.810	21.486	2,704,628
2025-01-24	22.200	22.850	21.810	22.720	22.382	2,863,774
2025-01-23	22.400	23.300	22.200	22.230	21.899	4,209,832
2025-01-22	22.440	22.870	22.200	22.200	21.870	2,201,385

← NewerPage 7 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.