Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.000	25.540	23.000	25.480	24.599	1,262,480
2024-01-24	23.010	23.540	22.130	23.190	22.388	907,583
2024-01-23	24.510	24.510	22.790	23.000	22.205	1,070,202
2024-01-22	26.290	26.300	23.410	23.900	23.074	1,118,259
2024-01-19	26.580	26.780	25.830	25.990	25.091	971,456
2024-01-18	27.030	27.040	25.570	26.090	25.188	1,753,276
2024-01-17	28.010	29.070	26.760	26.760	25.835	2,322,046
2024-01-16	27.080	27.080	25.940	26.370	25.458	743,354
2024-01-15	26.790	26.790	26.790	26.790	25.864	0
2024-01-12	27.580	27.580	26.730	26.790	25.864	586,133
2024-01-11	26.930	27.570	26.780	27.280	26.337	627,523
2024-01-10	27.260	27.300	26.600	26.800	25.873	456,506
2024-01-09	26.700	27.790	26.700	27.170	26.231	790,084
2024-01-08	27.720	27.870	26.670	26.730	25.806	836,109
2024-01-05	28.310	28.610	27.810	27.920	26.955	555,206
2024-01-04	28.050	28.690	28.000	28.320	27.341	685,025
2024-01-03	28.500	28.730	27.950	28.290	27.312	725,049
2024-01-02	28.240	28.700	27.850	28.500	27.515	1,112,864
2023-12-29	27.200	28.270	27.190	28.170	27.196	563,907
2023-12-28	26.580	27.510	26.010	27.050	26.115	570,421
2023-12-27	26.510	26.780	26.120	26.330	25.420	522,104
2023-12-26	27.300	27.300	26.200	26.510	25.593	488,644
2023-12-25	27.110	27.390	26.530	26.900	25.970	644,803
2023-12-22	27.630	27.860	26.930	27.240	26.298	830,584
2023-12-21	28.030	28.100	27.000	27.670	26.713	711,555
2023-12-20	28.120	28.380	27.800	27.840	26.877	526,771
2023-12-19	27.540	28.180	27.240	28.150	27.177	689,288
2023-12-18	28.160	28.240	27.470	27.600	26.646	818,512
2023-12-15	28.010	28.170	27.520	27.910	26.945	592,995
2023-12-14	28.170	28.470	27.370	28.040	27.071	631,404
2023-12-13	28.800	29.180	28.050	28.230	27.254	711,543
2023-12-12	29.660	29.660	28.410	28.620	27.631	1,409,462
2023-12-11	27.880	29.600	27.620	29.430	28.412	1,675,614
2023-12-08	28.490	28.750	27.900	27.980	27.013	894,092
2023-12-07	27.900	28.780	27.900	28.470	27.486	730,371
2023-12-06	27.880	28.680	27.570	28.060	27.090	719,373
2023-12-05	28.590	28.700	27.720	27.880	26.916	756,141
2023-12-04	28.000	28.800	28.000	28.290	27.312	989,582
2023-12-01	27.590	28.580	27.480	27.970	27.003	1,252,814
2023-11-30	27.550	28.270	27.300	27.660	26.704	673,260
2023-11-29	28.350	28.530	27.520	27.610	26.655	966,107
2023-11-28	27.640	28.970	27.470	28.380	27.399	1,233,385
2023-11-27	27.140	28.290	27.140	27.750	26.791	772,453
2023-11-24	27.880	27.880	27.000	27.350	26.404	519,042
2023-11-23	27.380	28.000	27.100	27.760	26.800	852,304
2023-11-22	27.710	28.260	27.300	27.410	26.462	769,569
2023-11-21	28.450	28.750	27.650	27.770	26.810	859,277
2023-11-20	27.580	28.310	27.470	28.210	27.235	703,907
2023-11-17	27.760	27.760	27.010	27.650	26.694	699,040
2023-11-16	27.450	27.710	27.030	27.220	26.279	511,072
2023-11-15	27.280	27.570	27.020	27.450	26.501	808,501
2023-11-14	27.000	27.300	26.500	27.280	26.337	777,918
2023-11-13	26.530	27.070	26.530	27.000	26.067	755,642
2023-11-10	26.520	26.850	26.340	26.660	25.738	738,832
2023-11-09	26.550	27.120	26.380	26.520	25.603	704,774
2023-11-08	26.570	27.170	26.320	26.550	25.632	873,741
2023-11-07	26.130	26.460	25.920	26.320	25.410	624,154
2023-11-06	25.420	26.290	25.230	26.100	25.198	1,073,285
2023-11-03	24.900	25.550	24.880	25.310	24.435	643,838
2023-11-02	25.170	25.860	24.870	24.980	24.116	559,991

← NewerPage 12 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.