Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.900	25.030	24.300	25.000	24.136	622,559
2023-07-31	24.660	25.210	24.480	24.670	23.817	555,313
2023-07-28	24.650	24.930	24.490	24.610	23.759	421,649
2023-07-27	25.500	25.870	24.600	24.640	23.788	701,443
2023-07-26	25.650	26.080	25.370	25.670	24.783	490,683
2023-07-25	25.560	25.710	25.120	25.640	24.754	438,328
2023-07-24	24.870	25.660	24.520	25.180	24.309	576,349
2023-07-21	25.630	25.700	24.550	24.750	23.894	572,338
2023-07-20	25.500	25.990	25.180	25.250	24.377	530,341
2023-07-19	25.660	26.050	25.650	25.760	24.869	336,726
2023-07-18	26.500	26.500	25.490	25.550	24.667	533,488
2023-07-17	25.880	26.540	25.820	26.180	25.275	594,658
2023-07-14	25.700	26.500	25.700	26.110	25.207	801,116
2023-07-13	25.240	25.820	25.040	25.760	24.869	565,024
2023-07-12	25.740	26.000	24.900	25.080	24.213	637,291
2023-07-11	25.330	26.200	25.300	25.690	24.802	701,841
2023-07-10	26.110	26.110	25.230	25.380	24.503	516,107
2023-07-07	25.800	25.990	25.110	25.720	24.831	725,913
2023-07-06	25.550	26.670	25.400	25.850	24.956	800,659
2023-07-05	26.480	26.690	25.530	25.570	24.686	867,052
2023-07-04	25.920	26.370	25.600	26.280	25.371	758,693
2023-07-03	25.840	26.210	25.110	25.770	24.879	1,129,100
2023-06-30	25.600	26.530	25.600	25.900	25.005	903,785
2023-06-29	25.700	26.500	25.670	26.300	25.391	597,588
2023-06-28	26.800	26.840	25.220	25.930	25.034	978,970
2023-06-27	25.950	27.230	25.830	26.910	25.980	1,852,568
2023-06-26	27.490	27.560	25.400	25.500	24.618	1,698,530
2023-06-21	28.680	28.680	27.400	27.500	26.549	1,285,528
2023-06-20	28.000	28.720	27.820	28.400	27.418	1,709,663
2023-06-19	27.370	28.980	27.230	28.500	27.515	2,611,237
2023-06-16	27.010	27.860	26.810	27.220	26.279	1,253,919
2023-06-15	28.250	28.330	27.290	27.300	26.356	1,289,610
2023-06-14	28.380	28.650	27.580	28.050	27.080	1,435,908
2023-06-13	27.510	28.500	27.280	28.180	27.206	1,998,906
2023-06-12	28.960	29.330	27.500	27.750	26.791	2,518,864
2023-06-09	29.010	29.370	27.900	28.350	27.370	2,913,271
2023-06-08	29.930	30.490	28.340	29.650	28.625	4,555,242
2023-06-07	27.980	32.530	27.500	31.100	30.025	6,260,910
2023-06-06	27.000	29.370	26.750	27.500	26.549	3,636,476
2023-06-05	25.440	27.880	25.440	26.740	25.816	1,738,198
2023-06-02	25.540	25.920	25.090	25.440	24.560	1,023,173
2023-06-01	24.830	25.650	24.240	25.360	24.483	1,143,291
2023-05-31	24.950	25.000	24.440	24.680	23.827	477,795
2023-05-30	35.250	35.970	35.000	35.890	23.896	454,962
2023-05-29	36.000	36.160	34.880	35.250	23.470	477,000
2023-05-26	35.690	36.150	35.080	35.890	23.896	552,383
2023-05-25	35.610	36.380	35.000	35.550	23.670	548,536
2023-05-24	35.950	36.190	35.010	35.910	23.909	616,767
2023-05-23	36.100	36.380	35.500	35.950	23.936	737,207
2023-05-22	37.320	37.490	36.130	36.220	24.116	1,142,295
2023-05-19	37.200	37.710	35.290	37.320	24.848	1,541,867
2023-05-18	37.530	37.540	35.980	36.710	24.442	2,341,528
2023-05-17	38.350	39.000	37.100	37.690	25.094	1,914,572
2023-05-16	39.690	39.690	37.100	38.590	25.694	3,718,748
2023-05-15	39.950	40.970	39.000	39.600	26.366	2,302,254
2023-05-12	41.580	41.580	39.560	40.400	26.899	3,113,453
2023-05-11	36.680	42.440	36.020	42.300	28.164	3,894,582
2023-05-10	34.160	36.780	34.040	36.710	24.442	1,143,367
2023-05-09	34.570	36.060	34.150	34.160	22.744	925,858
2023-05-08	35.500	35.990	33.840	34.410	22.911	923,471

← NewerPage 14 of 21 · 1,219 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.