Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	31.200	31.410	30.800	31.150	20.740	257,462
2022-11-03	31.500	31.660	30.680	31.200	20.773	266,172
2022-11-02	31.000	31.830	30.680	31.700	21.106	505,990
2022-11-01	31.500	32.880	30.800	31.370	20.887	404,006
2022-10-31	30.130	31.360	30.060	31.050	20.673	287,954
2022-10-28	31.380	31.580	29.810	30.090	20.034	322,726
2022-10-27	30.960	31.660	30.540	31.380	20.893	462,909
2022-10-26	29.200	30.920	28.910	30.420	20.254	427,989
2022-10-25	28.000	29.420	28.000	29.000	19.309	581,315
2022-10-24	30.700	31.400	30.410	30.560	20.347	362,237
2022-10-21	30.390	30.860	29.790	30.690	20.434	210,044
2022-10-20	30.770	30.970	30.220	30.390	20.234	259,129
2022-10-19	30.600	31.150	30.170	30.520	20.321	294,112
2022-10-18	30.370	30.800	29.940	30.650	20.407	337,554
2022-10-17	28.900	30.650	28.900	30.500	20.307	583,681
2022-10-14	28.580	29.190	28.310	29.080	19.362	245,888
2022-10-13	28.270	28.780	28.150	28.600	19.042	258,666
2022-10-12	27.310	28.330	26.540	28.270	18.823	161,740
2022-10-11	26.370	27.450	25.870	27.230	18.130	189,452
2022-10-10	27.880	27.880	26.150	26.730	17.797	182,833
2022-09-30	28.600	28.840	27.480	27.610	18.383	299,564
2022-09-29	28.110	28.820	28.040	28.600	19.042	191,566
2022-09-28	28.260	29.000	28.100	28.110	18.716	181,830
2022-09-27	28.520	28.520	27.530	28.250	18.809	200,060
2022-09-26	27.400	28.560	27.380	27.780	18.496	374,920
2022-09-23	28.160	28.420	27.160	27.400	18.243	252,916
2022-09-22	27.820	28.500	27.820	28.160	18.749	159,515
2022-09-21	27.860	28.500	27.280	28.150	18.743	224,416
2022-09-20	27.670	28.680	27.670	27.860	18.550	178,128
2022-09-19	29.690	29.690	27.600	27.950	18.609	462,178
2022-09-16	29.860	31.220	29.280	29.280	19.495	549,159
2022-09-15	29.610	30.560	29.310	30.100	20.041	487,719
2022-09-14	29.410	29.810	29.000	29.610	19.715	427,874
2022-09-13	30.300	30.310	29.700	29.920	19.921	184,731
2022-09-09	29.780	30.000	29.620	29.820	19.854	72,969
2022-09-08	30.150	30.280	29.700	29.780	19.828	195,780
2022-09-07	29.680	30.620	29.680	30.300	20.174	165,120
2022-09-06	29.800	30.750	29.760	30.630	20.394	317,964
2022-09-05	30.160	30.160	29.590	30.120	20.054	184,774
2022-09-02	29.830	30.310	29.230	29.870	19.888	324,786
2022-09-01	29.100	30.250	28.800	29.310	19.515	316,017
2022-08-31	29.980	30.220	29.000	29.300	19.508	428,280
2022-08-30	29.700	30.490	29.700	29.980	19.961	266,800
2022-08-29	30.300	30.600	29.660	29.900	19.908	409,875
2022-08-26	30.410	31.520	30.280	30.480	20.294	405,582
2022-08-25	32.300	32.320	30.300	30.870	20.554	1,123,887
2022-08-24	34.820	35.480	32.130	32.640	21.732	1,470,292
2022-08-23	31.820	36.990	31.820	35.150	23.403	1,870,955
2022-08-22	31.950	32.870	31.690	32.010	21.313	339,864
2022-08-19	33.000	34.140	31.800	31.800	21.173	490,178
2022-08-18	33.170	33.550	32.430	33.460	22.278	271,099
2022-08-17	32.820	33.580	32.400	33.010	21.978	353,792
2022-08-16	33.780	33.780	32.770	32.820	21.852	219,234
2022-08-15	33.750	34.400	33.230	33.780	22.491	247,809
2022-08-12	33.750	34.350	33.750	34.000	22.638	192,680
2022-08-11	34.490	34.490	34.010	34.180	22.757	277,218
2022-08-10	33.470	34.480	33.210	34.150	22.737	457,019
2022-08-09	33.000	33.500	32.020	33.480	22.291	405,531
2022-08-08	32.640	33.110	32.030	32.770	21.819	354,538
2022-08-05	30.800	32.820	30.560	32.670	21.752	639,051

← NewerPage 17 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.