Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	28.800	30.300	28.800	30.040	29.001	758,802
2024-04-29	29.000	29.320	28.590	29.000	27.997	662,717
2024-04-26	29.500	29.500	28.800	28.980	27.978	761,825
2024-04-25	30.250	30.370	29.100	29.100	28.094	933,069
2024-04-24	27.730	29.500	27.730	29.480	28.461	1,066,135
2024-04-23	28.290	29.730	28.180	29.250	28.239	1,072,800
2024-04-22	27.850	28.390	26.700	28.290	27.312	789,754
2024-04-19	27.510	27.840	27.200	27.650	26.694	594,070
2024-04-18	27.020	28.820	27.020	27.830	26.868	934,711
2024-04-17	27.100	27.650	26.950	27.160	26.221	717,831
2024-04-16	26.820	27.640	26.450	26.750	25.825	1,090,527
2024-04-15	28.090	28.130	25.000	27.200	26.260	2,096,923
2024-04-12	28.710	29.370	28.460	28.660	27.669	1,098,671
2024-04-11	26.800	29.280	26.590	29.080	28.075	2,228,754
2024-04-10	25.680	27.490	25.310	26.800	25.873	1,621,179
2024-04-09	25.650	25.750	25.160	25.670	24.783	763,670
2024-04-08	25.490	26.090	24.930	25.630	24.744	704,783
2024-04-03	25.500	25.890	25.330	25.680	24.792	903,698
2024-04-02	24.650	25.990	24.530	25.780	24.889	1,189,337
2024-04-01	25.320	25.560	24.600	25.100	24.232	895,791
2024-03-29	22.690	25.220	22.360	25.220	24.348	620,847
2024-03-28	22.810	23.190	22.100	22.800	22.012	832,211
2024-03-27	23.990	23.990	22.690	22.690	21.906	698,156
2024-03-26	23.190	24.780	23.190	23.650	22.832	1,196,158
2024-03-25	25.000	25.500	24.470	24.480	23.634	1,521,613
2024-03-22	24.260	25.290	23.900	25.220	24.348	1,098,802
2024-03-21	24.260	24.780	23.890	24.340	23.498	708,212
2024-03-20	24.270	24.530	23.300	24.230	23.392	1,108,282
2024-03-19	22.560	23.970	22.560	23.920	23.093	1,513,623
2024-03-18	22.590	22.850	22.390	22.570	21.790	769,717
2024-03-15	22.850	22.850	22.050	22.540	21.761	691,130
2024-03-14	22.480	22.620	21.860	22.490	21.712	821,223
2024-03-13	22.280	22.490	21.720	22.330	21.558	638,973
2024-03-12	21.770	22.280	21.520	22.150	21.384	978,935
2024-03-11	21.560	21.770	21.280	21.770	21.017	525,888
2024-03-08	21.420	21.710	21.180	21.560	20.815	469,586
2024-03-07	22.040	22.320	21.300	21.400	20.660	1,186,380
2024-03-06	21.850	22.620	21.100	22.130	21.365	1,540,974
2024-03-05	20.950	22.000	20.490	21.890	21.133	1,499,591
2024-03-04	20.880	21.380	20.210	21.150	20.419	1,102,860
2024-03-01	20.920	21.170	20.270	20.960	20.235	1,259,880
2024-02-29	19.090	21.180	18.450	20.910	20.187	2,087,730
2024-02-28	22.170	22.770	19.030	19.100	18.440	2,138,727
2024-02-27	21.420	22.100	21.000	22.040	21.278	649,711
2024-02-26	20.900	21.970	20.010	21.380	20.641	1,430,278
2024-02-23	19.800	20.660	19.370	20.510	19.801	1,146,682
2024-02-22	18.650	19.500	18.400	19.460	18.787	767,468
2024-02-21	16.900	19.460	16.900	18.660	18.015	908,961
2024-02-20	17.300	18.750	17.300	18.060	17.436	782,870
2024-02-19	16.880	18.840	16.880	17.750	17.136	1,788,516
2024-02-08	14.650	16.820	13.510	16.820	16.238	1,801,424
2024-02-07	15.860	15.860	13.880	14.020	13.535	1,815,888
2024-02-06	16.500	16.660	13.830	15.710	15.167	1,880,114
2024-02-05	19.310	19.400	16.000	16.700	16.123	1,567,339
2024-02-02	21.240	21.910	18.920	19.810	19.125	1,004,401
2024-02-01	21.670	21.670	20.030	20.860	20.139	1,035,920
2024-01-31	23.080	23.140	21.020	21.190	20.457	1,002,694
2024-01-30	24.850	24.850	23.080	23.080	22.282	1,041,736
2024-01-29	25.610	25.990	24.400	24.570	23.721	947,630
2024-01-26	25.340	25.810	24.880	25.170	24.300	1,214,578

← NewerPage 11 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.