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
2025-01-21	22.700	22.950	21.900	22.400	22.067	2,940,023
2025-01-20	22.780	23.500	22.500	22.650	22.313	2,644,668
2025-01-17	22.470	23.150	22.120	22.950	22.609	3,100,888
2025-01-16	22.790	23.390	22.660	22.700	22.362	4,526,186
2025-01-15	22.830	23.860	22.500	23.340	22.993	5,468,596
2025-01-14	21.740	23.040	21.600	23.000	22.658	4,945,097
2025-01-13	21.970	22.900	21.550	21.800	21.476	4,280,901
2025-01-10	21.180	23.090	20.700	22.260	21.929	6,332,014
2025-01-09	19.900	21.520	19.900	21.160	20.845	2,922,725
2025-01-08	20.610	20.890	19.600	20.430	20.126	2,013,623
2025-01-07	20.400	20.900	19.910	20.890	20.579	2,120,747
2025-01-06	19.830	20.650	19.080	20.110	19.811	2,325,259
2025-01-03	20.780	21.550	19.580	19.800	19.505	3,066,582
2025-01-02	21.050	21.200	20.230	20.470	20.165	2,594,612
2024-12-31	21.790	21.960	20.720	20.760	20.451	1,919,934
2024-12-30	21.450	21.900	20.680	21.680	21.357	1,663,610
2024-12-27	21.800	22.230	21.710	21.970	21.643	1,418,002
2024-12-26	21.040	22.160	21.040	21.800	21.476	1,943,794
2024-12-25	21.850	22.090	20.880	21.210	20.894	2,638,784
2024-12-24	22.150	22.290	21.560	21.970	21.643	1,523,483
2024-12-23	23.300	23.530	21.870	21.900	21.574	3,000,241
2024-12-20	22.630	23.400	22.550	23.290	22.944	2,292,849
2024-12-19	22.500	22.740	22.200	22.600	22.264	2,235,747
2024-12-18	23.000	23.150	22.410	22.730	22.392	2,005,952
2024-12-17	23.720	24.140	22.750	22.890	22.549	2,420,012
2024-12-16	23.960	24.210	23.520	23.720	23.367	1,940,010
2024-12-13	24.810	24.820	23.830	23.900	23.544	3,237,085
2024-12-12	25.300	25.380	24.630	24.900	24.530	2,344,748
2024-12-11	25.000	25.380	24.820	25.270	24.894	2,796,683
2024-12-10	25.900	26.000	25.030	25.100	24.727	3,587,487
2024-12-09	25.710	26.120	24.500	24.910	24.539	3,811,015
2024-12-06	26.600	26.600	25.600	25.810	25.426	3,712,193
2024-12-05	26.730	27.190	26.010	26.580	26.185	5,841,295
2024-12-04	26.600	27.480	25.710	27.270	26.864	8,329,972
2024-12-03	25.290	26.990	25.000	25.990	25.603	6,604,412
2024-12-02	24.400	25.790	24.230	25.450	25.071	4,897,351
2024-11-29	23.730	24.960	23.230	24.530	24.165	4,710,070
2024-11-28	24.060	24.350	23.630	23.710	23.357	2,896,121
2024-11-27	23.500	24.380	22.860	24.120	23.761	4,182,657
2024-11-26	24.900	25.770	23.710	23.900	23.544	4,079,844
2024-11-25	24.510	26.150	24.250	24.910	24.539	5,610,549
2024-11-22	24.500	27.500	23.480	25.460	25.081	9,417,927
2024-11-21	24.800	25.280	24.150	24.510	24.145	3,344,436
2024-11-20	24.160	25.140	23.920	24.890	24.520	3,798,366
2024-11-19	23.880	24.300	22.880	24.160	23.801	4,475,087
2024-11-18	25.140	25.800	23.570	23.700	23.347	4,098,414
2024-11-15	26.180	26.800	25.110	25.140	24.766	3,901,145
2024-11-14	27.150	28.470	26.440	26.440	26.047	5,526,495
2024-11-13	26.700	29.330	26.610	28.180	27.761	8,576,721
2024-11-12	27.880	28.620	26.660	26.920	26.520	6,879,688
2024-11-11	26.370	27.950	26.000	27.920	27.505	7,681,076
2024-11-08	27.460	28.280	26.500	26.500	26.106	8,775,937
2024-11-07	29.500	29.710	27.290	27.650	27.239	12,120,513
2024-11-06	28.500	32.750	27.720	29.800	29.357	18,571,823
2024-11-05	25.460	32.000	25.460	29.770	29.327	19,272,452
2024-11-04	26.800	28.510	25.300	26.810	26.411	18,279,687
2024-11-01	20.410	24.600	20.210	24.600	24.234	6,858,695
2024-10-31	19.800	20.990	19.400	20.500	20.195	4,882,613
2024-10-30	19.600	20.940	19.190	20.200	19.900	5,134,070
2024-10-29	20.450	20.750	19.720	19.750	19.456	4,538,828

← NewerPage 8 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.