Hangzhou Pinming Software Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	59.890	60.930	57.410	59.980	59.980	985,214
2026-10-21	59.670	61.500	58.000	59.800	59.800	1,022,351
2026-10-20	60.050	61.910	57.880	59.470	59.470	987,149
2026-10-19	57.500	61.560	55.660	60.980	60.980	841,915
2026-10-16	57.160	59.000	56.020	58.500	58.500	809,120
2026-10-15	58.000	58.880	55.360	55.500	55.500	873,876
2026-10-14	59.960	61.000	58.500	59.980	59.980	894,323
2026-10-13	60.700	61.980	57.890	61.980	61.980	778,093
2026-10-12	62.230	62.390	59.840	61.070	61.070	704,666
2026-10-09	64.430	66.280	59.010	62.670	62.670	1,002,090
2026-10-08	68.170	68.300	64.000	64.210	64.210	646,329
2026-09-30	71.010	71.830	67.230	68.560	68.560	651,500
2026-09-29	69.500	71.780	67.120	71.270	71.270	808,333
2026-09-28	72.590	72.940	67.850	68.430	68.430	833,126
2026-09-24	72.500	74.730	72.180	72.290	72.290	820,517
2026-09-23	73.510	74.280	72.570	72.600	72.600	429,741
2026-09-22	74.000	75.270	72.780	73.400	73.400	707,760
2026-09-21	74.500	75.560	73.090	73.530	73.530	816,464
2026-09-18	73.190	75.000	73.190	74.500	74.500	1,037,601
2026-09-17	71.280	73.420	71.000	72.500	72.500	654,467
2026-09-16	71.400	71.890	70.000	71.560	71.560	422,415
2026-09-15	74.000	74.000	70.880	71.000	71.000	649,247
2026-09-14	69.120	73.450	69.010	72.950	72.950	744,703
2026-09-11	70.500	70.670	68.390	69.540	69.540	530,217
2026-09-10	71.890	74.000	69.270	70.620	70.620	614,634
2026-09-09	73.280	73.450	70.280	71.450	71.450	541,002
2026-09-08	70.170	73.460	70.170	72.100	72.100	585,426
2026-09-07	70.670	71.310	69.510	70.770	70.770	488,262
2026-09-04	72.090	73.080	70.000	70.850	70.850	599,994
2026-09-03	74.800	74.800	71.650	72.580	72.580	730,683
2026-09-02	74.740	75.800	73.500	74.080	74.080	725,023
2026-09-01	74.000	76.800	74.000	75.600	75.600	810,131
2026-08-31	71.820	76.490	71.240	74.470	74.470	1,156,073
2026-08-28	73.880	73.880	71.000	72.320	72.320	433,891
2026-08-27	69.800	72.640	69.800	72.190	72.190	496,711
2026-08-26	70.990	71.240	68.860	70.130	70.130	565,266
2026-08-25	71.260	72.410	69.200	70.930	70.930	542,413
2026-08-24	74.360	74.360	69.560	71.490	71.490	721,337
2026-08-21	72.500	74.350	72.000	73.030	73.030	733,559
2026-08-20	74.460	75.170	72.500	73.600	73.600	775,420
2026-08-19	75.540	76.510	72.200	73.100	73.100	976,952
2026-08-18	76.000	76.900	74.330	76.090	76.090	1,031,099
2026-08-17	76.040	76.040	73.580	75.700	75.700	916,973
2026-08-14	78.690	78.690	74.320	75.490	75.490	1,237,242
2026-08-13	79.000	82.210	77.250	77.420	77.420	1,457,765
2026-08-12	79.380	80.800	77.280	79.620	79.620	987,190
2026-08-11	74.500	80.500	74.390	78.500	78.500	1,424,034
2026-08-10	79.360	80.000	74.470	75.250	75.250	1,846,416
2026-08-07	76.990	80.800	75.110	80.010	80.010	1,261,507
2026-08-06	74.150	77.000	73.500	76.230	76.230	1,088,120
2026-08-05	71.670	74.750	70.880	74.150	74.150	908,112
2026-08-04	69.120	71.800	68.750	71.470	71.470	1,193,662
2026-08-03	65.890	69.300	65.870	68.860	68.860	1,051,391
2026-07-31	65.450	68.790	64.500	66.660	66.660	1,245,609
2026-07-30	68.000	68.740	64.170	64.170	64.170	1,111,171
2026-07-29	64.100	68.680	64.100	68.000	68.000	1,073,680
2026-07-28	63.310	66.450	63.180	65.960	65.960	911,161
2026-07-27	63.880	64.320	60.890	64.240	64.240	819,859
2026-07-24	60.490	64.160	60.490	62.480	62.480	888,443
2026-07-23	59.850	63.470	59.850	62.990	62.990	1,258,682

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2500 CNY
2025-09-24	0.3000 CNY
2025-05-30	0.3800 CNY
2024-06-07	0.3000 CNY
2022-05-30	0.6000 CNY
2021-05-31	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.