Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	37.200	37.200	35.170	35.690	23.763	804,879
2023-05-04	35.130	36.720	34.530	36.530	24.322	1,469,721
2023-04-28	32.580	35.180	32.000	34.570	23.017	1,189,736
2023-04-27	31.530	32.890	30.500	32.530	21.659	1,039,557
2023-04-26	30.800	32.610	30.380	31.300	20.840	1,656,872
2023-04-25	34.780	34.780	30.000	30.000	19.974	1,769,928
2023-04-24	35.390	36.000	33.190	35.970	23.949	1,208,522
2023-04-21	38.060	38.450	35.240	35.290	23.496	991,950
2023-04-20	38.300	39.110	37.540	37.870	25.214	858,127
2023-04-19	36.900	38.400	36.770	37.830	25.188	921,765
2023-04-18	37.500	37.990	36.730	36.900	24.568	739,101
2023-04-17	39.350	39.350	37.500	37.700	25.101	1,097,874
2023-04-14	38.080	39.790	38.080	39.400	26.233	1,061,568
2023-04-13	38.000	39.570	37.660	38.320	25.514	1,379,870
2023-04-12	38.640	38.870	37.190	38.610	25.707	1,491,000
2023-04-11	37.120	38.120	36.390	37.640	25.061	1,633,461
2023-04-10	38.790	39.000	36.870	37.160	24.742	991,356
2023-04-07	38.340	38.720	37.150	38.500	25.634	909,492
2023-04-06	38.490	39.460	37.700	37.920	25.248	1,106,567
2023-04-04	38.610	39.410	38.060	38.300	25.501	1,278,554
2023-04-03	37.700	38.830	36.910	38.800	25.833	1,174,672
2023-03-31	36.800	37.940	35.940	37.210	24.775	1,140,532
2023-03-30	38.360	38.630	36.350	36.650	24.402	1,441,456
2023-03-29	40.700	40.700	38.010	38.170	25.414	1,522,492
2023-03-28	38.730	41.990	38.730	40.420	26.912	2,629,018
2023-03-27	38.060	39.860	37.580	39.000	25.967	2,501,783
2023-03-24	36.700	37.990	36.260	37.840	25.194	1,048,129
2023-03-23	36.990	37.500	36.000	36.710	24.442	787,640
2023-03-22	35.750	38.000	35.750	37.070	24.682	1,746,220
2023-03-21	33.900	35.790	33.650	35.490	23.630	782,243
2023-03-20	34.080	34.690	33.750	33.920	22.584	439,574
2023-03-17	33.360	34.480	33.360	34.080	22.691	781,296
2023-03-16	33.730	34.020	33.170	33.380	22.225	719,772
2023-03-15	34.300	35.210	33.970	34.010	22.644	376,005
2023-03-14	35.280	35.280	33.940	34.360	22.877	706,080
2023-03-13	34.720	35.790	34.500	35.420	23.583	1,296,442
2023-03-10	35.100	35.270	34.420	34.920	23.250	528,330
2023-03-09	34.650	35.170	33.640	34.930	23.257	667,052
2023-03-08	34.430	34.750	33.400	34.390	22.897	436,406
2023-03-07	34.600	35.100	33.610	34.130	22.724	465,038
2023-03-06	34.260	35.250	34.240	34.470	22.951	601,339
2023-03-03	35.490	35.490	34.400	35.010	23.310	416,840
2023-03-02	35.730	35.730	34.780	35.350	23.536	569,778
2023-03-01	33.300	35.700	33.150	35.490	23.630	1,018,714
2023-02-28	32.670	33.790	32.670	33.320	22.185	291,908
2023-02-27	32.900	33.790	32.670	32.850	21.872	459,138
2023-02-24	33.280	33.750	32.760	32.900	21.905	413,419
2023-02-23	33.240	33.870	33.240	33.410	22.245	299,944
2023-02-22	32.520	34.100	32.500	33.580	22.358	395,934
2023-02-21	33.380	33.710	32.780	33.090	22.032	412,823
2023-02-20	33.160	33.710	32.940	33.260	22.145	425,490
2023-02-17	34.000	34.400	33.000	33.490	22.298	694,655
2023-02-16	34.660	35.830	34.000	34.000	22.638	811,212
2023-02-15	34.150	34.770	33.870	34.660	23.077	420,566
2023-02-14	34.960	35.060	33.860	33.870	22.551	432,324
2023-02-13	34.100	34.660	33.890	34.270	22.817	546,970
2023-02-10	34.150	35.000	33.790	33.850	22.538	562,626
2023-02-09	33.790	34.390	33.020	34.350	22.871	936,852
2023-02-08	33.430	34.170	33.030	33.630	22.391	525,890
2023-02-07	34.390	34.390	33.080	33.790	22.498	712,258

← NewerPage 15 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.