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
2024-10-28	19.600	20.840	19.400	20.450	20.146	4,582,213
2024-10-25	18.510	20.500	18.440	19.700	19.407	4,217,254
2024-10-24	18.630	18.850	18.400	18.510	18.235	1,830,169
2024-10-23	18.810	19.180	18.350	18.850	18.570	3,619,098
2024-10-22	18.020	19.550	17.900	18.840	18.560	4,808,197
2024-10-21	17.260	18.330	17.200	18.020	17.752	3,162,948
2024-10-18	16.680	17.620	16.560	17.250	16.993	2,336,579
2024-10-17	16.990	17.100	16.550	16.600	16.353	1,379,054
2024-10-16	16.800	17.230	16.600	16.800	16.550	2,494,734
2024-10-15	17.480	17.660	16.800	16.820	16.570	2,614,729
2024-10-14	17.560	17.780	16.970	17.550	17.289	2,123,886
2024-10-11	18.370	18.660	17.120	17.260	17.003	2,063,646
2024-10-10	18.560	19.390	18.110	18.480	18.205	2,089,011
2024-10-09	19.710	20.120	18.400	18.400	18.126	3,278,027
2024-10-08	21.000	21.550	19.100	20.560	20.254	5,094,996
2024-09-30	16.660	18.610	16.310	18.300	18.028	3,399,421
2024-09-27	15.250	15.990	15.240	15.810	15.575	1,373,151
2024-09-26	14.600	15.040	14.480	15.030	14.806	1,011,521
2024-09-25	14.550	14.860	14.460	14.600	14.383	882,893
2024-09-24	13.900	14.400	13.900	14.350	14.137	653,578
2024-09-23	13.870	14.110	13.860	13.910	13.703	372,444
2024-09-20	14.250	14.250	13.780	13.940	13.733	497,520
2024-09-19	13.890	14.150	13.590	13.950	13.742	820,994
2024-09-18	14.000	14.030	13.330	13.620	13.417	688,532
2024-09-13	14.360	14.380	13.750	13.750	13.545	704,011
2024-09-12	14.470	14.760	14.200	14.240	14.028	673,967
2024-09-11	14.200	14.670	14.180	14.500	14.284	972,984
2024-09-10	14.290	14.540	14.070	14.320	14.107	816,485
2024-09-09	14.210	14.590	14.170	14.270	14.058	625,610
2024-09-06	14.600	14.950	14.370	14.440	14.225	729,567
2024-09-05	14.650	14.940	14.630	14.800	14.580	969,967
2024-09-04	14.400	14.810	14.250	14.630	14.412	592,290
2024-09-03	14.460	14.800	14.380	14.600	14.383	531,557
2024-09-02	14.830	14.830	14.390	14.450	14.235	1,087,885
2024-08-30	14.520	14.870	14.420	14.670	14.452	1,098,248
2024-08-29	14.300	14.680	13.970	14.510	14.294	1,164,569
2024-08-28	13.720	14.230	13.700	14.170	13.959	950,623
2024-08-27	14.270	14.300	13.710	13.740	13.536	748,118
2024-08-26	13.850	14.220	13.630	14.060	13.851	1,051,848
2024-08-23	14.090	14.090	13.260	13.740	13.536	725,614
2024-08-22	14.010	14.260	13.950	14.010	13.802	917,432
2024-08-21	13.780	14.100	13.510	13.910	13.703	850,884
2024-08-20	13.960	14.160	13.680	13.780	13.575	1,002,635
2024-08-19	13.830	13.980	13.620	13.910	13.703	488,329
2024-08-16	14.000	14.000	13.690	13.820	13.614	597,064
2024-08-15	13.830	14.080	13.600	13.770	13.565	714,379
2024-08-14	13.660	14.050	13.630	13.700	13.496	558,787
2024-08-13	13.730	13.950	13.610	13.920	13.713	404,648
2024-08-12	13.810	13.930	13.610	13.740	13.536	488,902
2024-08-09	14.170	14.220	13.820	13.820	13.614	526,352
2024-08-08	14.050	14.150	13.750	14.030	13.821	559,491
2024-08-07	14.130	14.280	13.920	14.100	13.890	693,172
2024-08-06	13.990	14.230	13.800	14.170	13.959	487,283
2024-08-05	14.370	14.550	13.690	13.870	13.664	731,789
2024-08-02	14.640	14.720	14.360	14.360	14.146	690,382
2024-08-01	14.660	14.930	14.640	14.680	14.462	761,611
2024-07-31	14.250	14.680	14.070	14.630	14.412	856,777
2024-07-30	14.120	14.400	13.970	14.160	13.949	520,329
2024-07-29	14.460	14.580	14.100	14.160	13.949	528,904
2024-07-26	14.260	14.490	14.130	14.450	14.235	743,949

← NewerPage 9 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.