Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	29.040	29.340	28.870	29.170	28.503	1,113,178
2024-07-26	28.440	29.100	28.380	28.960	28.298	1,024,971
2024-07-25	28.600	28.600	28.120	28.480	27.829	834,345
2024-07-24	28.770	28.770	28.040	28.350	27.702	503,177
2024-07-23	28.650	28.990	28.480	28.500	27.848	920,174
2024-07-22	28.640	29.270	28.500	28.860	28.200	1,314,929
2024-07-19	28.500	29.100	28.030	28.550	27.897	1,322,910
2024-07-18	27.350	28.500	26.880	28.470	27.819	1,769,866
2024-07-17	27.010	27.580	26.800	27.480	26.852	783,640
2024-07-16	26.650	27.030	26.210	27.000	26.383	440,895
2024-07-15	27.150	27.200	26.360	26.650	26.041	499,779
2024-07-12	27.780	28.250	27.170	27.200	26.578	666,706
2024-07-11	26.300	27.660	26.160	27.510	26.881	1,048,283
2024-07-10	26.580	26.840	25.900	26.140	25.542	490,732
2024-07-09	26.450	27.250	26.200	26.630	26.021	569,225
2024-07-08	27.150	27.150	26.630	26.630	26.021	264,361
2024-07-05	27.470	27.470	27.470	27.470	26.842	0
2024-07-04	27.960	27.960	27.430	27.470	26.842	366,940
2024-07-03	28.240	28.240	27.700	27.830	27.194	455,200
2024-07-02	27.720	28.480	27.410	28.130	27.487	789,802
2024-07-01	27.330	27.740	27.280	27.600	26.969	463,198
2024-06-28	27.680	27.860	27.200	27.350	26.725	585,116
2024-06-27	27.650	28.500	27.470	27.540	26.910	879,996
2024-06-26	25.340	27.420	25.300	27.420	26.793	1,061,843
2024-06-25	24.020	25.450	24.020	25.340	24.761	555,915
2024-06-24	25.800	25.800	25.030	25.250	24.673	627,763
2024-06-21	26.400	26.460	25.860	26.140	25.542	354,355
2024-06-20	26.080	26.560	25.700	26.400	25.796	601,833
2024-06-19	26.390	26.790	25.450	26.270	25.669	602,182
2024-06-18	26.800	27.050	26.030	26.390	25.787	556,915
2024-06-17	27.320	27.450	26.730	26.750	26.138	412,164
2024-06-14	27.350	27.400	26.800	27.280	26.656	437,313
2024-06-13	27.140	27.670	27.000	27.180	26.559	593,340
2024-06-12	26.210	27.040	26.090	26.980	26.363	566,735
2024-06-11	25.900	26.290	25.260	26.160	25.562	446,961
2024-06-07	24.890	25.980	24.610	25.880	25.288	722,157
2024-06-06	27.400	27.650	24.880	25.030	24.165	1,006,356
2024-06-05	27.540	27.580	26.600	27.220	26.279	444,931
2024-06-04	29.580	29.580	27.350	27.530	26.578	964,928
2024-06-03	29.950	29.960	29.230	29.300	28.287	467,440
2024-05-31	30.130	30.380	29.570	29.950	28.915	259,890
2024-05-30	30.800	30.800	29.870	30.130	29.088	329,504
2024-05-29	30.350	30.720	29.700	30.710	29.648	625,653
2024-05-28	30.110	30.830	29.860	30.350	29.301	685,168
2024-05-27	30.120	30.120	29.370	29.700	28.673	479,110
2024-05-24	30.500	30.780	29.850	29.990	28.953	486,094
2024-05-23	31.000	31.350	30.090	30.200	29.156	629,447
2024-05-22	31.100	31.200	30.530	31.180	30.102	752,401
2024-05-21	32.600	32.650	30.730	30.900	29.832	1,356,053
2024-05-20	32.800	33.440	32.080	32.600	31.473	1,202,171
2024-05-17	32.400	32.600	32.060	32.070	30.961	571,407
2024-05-16	32.110	32.950	32.060	32.260	31.145	889,325
2024-05-15	29.780	32.660	29.780	32.050	30.942	1,145,064
2024-05-14	30.490	32.190	30.490	32.030	30.923	1,060,987
2024-05-13	33.280	33.280	30.240	30.470	29.417	1,009,953
2024-05-10	31.810	32.180	31.390	31.660	30.565	737,164
2024-05-09	30.800	32.310	30.500	31.870	30.768	932,673
2024-05-08	30.300	30.840	30.200	30.760	29.697	546,087
2024-05-07	29.870	30.700	29.650	30.520	29.465	903,946
2024-05-06	30.200	30.470	29.180	30.110	29.069	740,165

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.