Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.500	34.160	32.500	33.970	22.618	1,305,259
2023-02-03	31.520	33.440	31.520	32.680	21.759	875,141
2023-02-02	31.260	32.000	31.040	31.760	21.146	632,678
2023-02-01	30.350	31.270	30.350	31.250	20.807	500,863
2023-01-31	30.780	30.780	30.020	30.260	20.147	228,301
2023-01-30	30.560	30.820	30.000	30.550	20.341	338,792
2023-01-20	29.610	30.690	29.610	30.090	20.034	371,281
2023-01-19	29.020	30.140	29.020	30.110	20.048	405,154
2023-01-18	28.790	29.550	28.550	29.300	19.508	288,935
2023-01-17	28.560	29.170	28.520	28.830	19.195	129,506
2023-01-16	28.830	29.100	28.110	28.750	19.142	186,145
2023-01-13	28.520	28.770	28.060	28.440	18.936	115,103
2023-01-12	28.480	28.680	28.290	28.520	18.989	89,508
2023-01-11	29.220	29.500	28.340	28.480	18.962	206,606
2023-01-10	29.310	29.600	28.850	29.230	19.462	166,664
2023-01-09	30.000	30.000	29.050	29.350	19.542	280,566
2023-01-06	29.860	30.180	29.000	29.510	19.648	224,325
2023-01-05	30.000	30.160	29.660	29.930	19.928	194,284
2023-01-04	29.840	29.980	29.210	29.950	19.941	284,914
2023-01-03	28.080	29.690	28.080	29.580	19.695	435,755
2022-12-30	27.660	28.580	27.660	28.300	18.842	110,780
2022-12-29	27.400	28.140	27.400	27.640	18.403	196,128
2022-12-28	28.030	28.300	27.330	27.480	18.296	246,769
2022-12-27	28.410	28.900	27.860	28.130	18.729	183,053
2022-12-26	28.000	28.710	28.000	28.380	18.896	173,221
2022-12-23	27.700	28.600	27.700	28.070	18.689	148,936
2022-12-22	27.900	28.390	27.710	28.100	18.709	170,517
2022-12-21	28.090	28.290	27.680	27.840	18.536	140,074
2022-12-20	28.330	28.660	28.160	28.240	18.803	168,594
2022-12-19	29.330	29.380	28.160	28.340	18.869	251,779
2022-12-16	30.140	30.140	29.370	29.470	19.621	290,275
2022-12-15	30.200	30.680	29.740	30.140	20.068	380,859
2022-12-14	29.700	30.280	29.670	29.740	19.801	259,436
2022-12-13	30.460	30.690	29.830	29.830	19.861	201,355
2022-12-12	29.770	30.570	29.680	30.460	20.281	329,351
2022-12-09	29.620	30.480	29.620	30.000	19.974	304,414
2022-12-08	30.200	30.210	29.680	29.800	19.841	392,171
2022-12-07	30.750	30.750	29.800	30.330	20.194	424,406
2022-12-06	31.350	31.490	30.700	30.750	20.474	293,375
2022-12-05	31.500	32.150	31.010	31.400	20.907	370,225
2022-12-02	31.130	31.830	30.850	31.620	21.053	583,535
2022-12-01	30.880	31.260	30.420	31.130	20.727	596,466
2022-11-30	31.270	31.300	30.310	30.400	20.241	676,335
2022-11-29	32.030	32.870	31.290	31.460	20.946	966,230
2022-11-28	30.710	31.590	30.490	30.930	20.594	414,582
2022-11-25	32.240	32.310	31.160	31.320	20.853	442,313
2022-11-24	32.980	32.980	31.830	32.360	21.546	466,517
2022-11-23	33.200	33.250	31.500	32.400	21.572	681,333
2022-11-22	33.150	35.190	33.120	33.200	22.105	660,531
2022-11-21	33.220	33.850	32.420	33.600	22.371	564,515
2022-11-18	34.620	34.700	33.140	33.150	22.072	814,341
2022-11-17	33.980	34.940	33.680	34.620	23.050	862,093
2022-11-16	35.500	37.350	34.000	34.320	22.851	1,354,447
2022-11-15	33.880	38.000	33.520	34.910	23.244	2,173,712
2022-11-14	31.500	35.380	31.490	33.860	22.544	1,896,876
2022-11-11	30.290	31.000	29.720	30.700	20.440	473,498
2022-11-10	30.560	30.970	29.650	29.860	19.881	331,400
2022-11-09	30.750	31.200	30.200	30.460	20.281	262,851
2022-11-08	30.520	30.890	30.010	30.760	20.480	271,005
2022-11-07	31.160	31.600	30.580	30.760	20.480	327,014

← NewerPage 16 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.