Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.980	25.690	24.980	25.420	24.541	638,745
2023-10-31	25.050	25.240	24.760	25.010	24.145	665,245
2023-10-30	24.300	25.080	23.960	25.000	24.136	1,150,916
2023-10-27	24.380	24.860	23.960	24.400	23.556	849,141
2023-10-26	24.300	24.780	23.960	24.630	23.778	1,094,496
2023-10-25	23.380	25.030	23.360	24.390	23.547	2,304,837
2023-10-24	22.640	23.540	22.290	23.440	22.630	1,037,250
2023-10-23	23.280	23.780	22.210	22.310	21.539	874,821
2023-10-20	24.230	24.580	23.390	23.620	22.803	736,633
2023-10-19	24.000	24.830	23.870	24.030	23.199	798,221
2023-10-18	24.400	24.520	23.630	23.960	23.132	753,964
2023-10-17	24.570	24.860	24.210	24.610	23.759	498,799
2023-10-16	24.800	24.980	24.190	24.420	23.576	984,261
2023-10-13	25.380	25.380	24.400	24.600	23.749	690,110
2023-10-12	25.930	25.930	25.030	25.160	24.290	629,980
2023-10-11	25.750	26.080	25.230	25.710	24.821	860,561
2023-10-10	25.640	25.750	25.230	25.520	24.638	715,291
2023-10-09	26.000	26.200	25.400	25.510	24.628	795,938
2023-09-28	25.880	26.080	25.620	25.860	24.966	956,954
2023-09-27	25.700	25.960	25.530	25.670	24.783	788,459
2023-09-26	25.130	25.950	25.130	25.680	24.792	599,808
2023-09-25	25.820	25.880	25.260	25.450	24.570	682,489
2023-09-22	24.550	25.730	24.550	25.730	24.840	1,286,525
2023-09-21	24.950	25.290	24.650	24.740	23.885	822,114
2023-09-20	24.670	25.230	24.550	24.850	23.991	908,154
2023-09-19	25.180	25.430	25.000	25.130	24.261	808,309
2023-09-18	25.510	25.510	24.880	25.080	24.213	638,745
2023-09-15	25.200	25.480	24.770	25.300	24.425	852,237
2023-09-14	25.370	25.590	24.950	25.260	24.387	920,653
2023-09-13	25.880	25.980	24.920	25.280	24.406	1,134,090
2023-09-12	26.190	26.250	25.700	25.720	24.831	977,696
2023-09-11	25.780	26.300	25.560	26.170	25.265	1,335,028
2023-09-08	25.610	26.170	25.380	25.950	25.053	1,308,748
2023-09-07	26.070	26.490	25.740	25.790	24.898	1,436,046
2023-09-06	25.700	26.190	25.680	26.030	25.130	1,492,794
2023-09-05	26.000	26.210	25.560	25.870	24.976	1,869,670
2023-09-04	26.800	27.320	25.510	26.020	25.120	3,652,277
2023-09-01	27.550	28.090	26.270	26.910	25.980	4,189,066
2023-08-31	28.720	28.800	27.310	27.550	26.597	5,217,253
2023-08-30	28.780	30.590	27.300	29.630	28.606	7,113,550
2023-08-29	25.270	29.100	24.760	28.800	27.804	5,635,916
2023-08-28	24.600	27.500	23.300	25.930	25.034	3,111,366
2023-08-25	24.200	24.620	23.500	23.650	22.832	1,103,777
2023-08-24	24.400	24.880	24.030	24.430	23.585	937,596
2023-08-23	24.900	24.900	24.290	24.400	23.556	802,781
2023-08-22	24.040	24.970	23.700	24.910	24.049	1,521,558
2023-08-21	23.600	24.520	23.590	23.950	23.122	802,105
2023-08-18	23.930	24.800	23.630	23.630	22.813	1,057,425
2023-08-17	23.670	24.270	23.010	23.810	22.987	747,856
2023-08-16	24.190	24.190	23.320	23.410	22.601	665,576
2023-08-15	24.290	24.500	23.740	24.180	23.344	761,115
2023-08-14	23.510	24.400	23.510	24.320	23.479	896,247
2023-08-11	23.810	24.520	23.430	23.490	22.678	765,837
2023-08-10	23.590	24.200	23.590	23.820	22.996	347,325
2023-08-09	23.840	24.370	23.600	23.840	23.016	421,280
2023-08-08	24.570	24.630	23.840	23.850	23.025	595,262
2023-08-07	25.220	25.220	24.240	24.340	23.498	689,444
2023-08-04	24.440	25.380	24.430	25.260	24.387	722,508
2023-08-03	24.580	24.750	24.330	24.370	23.527	316,801
2023-08-02	25.000	25.000	24.530	24.610	23.759	279,963

← NewerPage 13 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.