Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	30.070	30.970	30.070	30.900	20.574	183,155
2022-08-03	30.500	31.050	30.000	30.430	20.261	332,703
2022-08-02	31.820	31.820	29.610	30.190	20.101	434,250
2022-08-01	32.000	32.700	31.810	32.050	21.339	336,633
2022-07-29	32.350	32.360	31.540	32.000	21.306	257,750
2022-07-28	31.510	32.340	31.050	32.000	21.306	423,381
2022-07-27	30.900	31.580	30.440	31.510	20.980	437,969
2022-07-26	30.000	31.090	29.460	30.650	20.407	475,175
2022-07-25	29.910	30.290	29.400	29.630	19.728	277,257
2022-07-22	30.400	30.650	29.710	29.910	19.914	208,276
2022-07-21	30.040	30.590	29.650	30.150	20.074	209,946
2022-07-20	30.320	30.350	29.780	30.030	19.994	161,305
2022-07-19	28.780	30.180	28.780	30.100	20.041	219,564
2022-07-18	28.530	29.430	27.960	29.350	19.542	185,874
2022-07-15	29.200	29.200	28.210	28.530	18.996	289,975
2022-07-14	28.770	29.610	28.450	29.000	19.309	313,640
2022-07-13	28.900	29.290	28.600	29.040	19.335	128,923
2022-07-12	30.050	30.290	28.620	29.040	19.335	337,332
2022-07-11	30.820	30.820	29.620	30.050	20.008	222,888
2022-07-08	30.200	31.380	30.200	30.900	20.574	286,357
2022-07-07	30.380	30.490	29.830	30.200	20.108	216,567
2022-07-06	29.550	30.500	29.550	30.050	20.008	275,500
2022-07-05	30.610	30.920	29.210	30.210	20.114	436,276
2022-07-04	31.370	31.380	30.550	30.980	20.627	199,086
2022-07-01	31.360	31.360	30.700	31.040	20.667	283,498
2022-06-30	30.420	31.270	30.400	30.900	20.574	302,017
2022-06-29	31.600	32.000	30.510	30.570	20.354	454,870
2022-06-28	31.160	31.900	30.610	31.800	21.173	474,106
2022-06-27	30.850	31.350	30.640	30.770	20.487	212,886
2022-06-24	30.710	31.480	30.500	30.980	20.627	277,074
2022-06-23	30.180	30.790	29.730	30.710	20.447	269,530
2022-06-22	31.080	31.290	29.850	30.120	20.054	366,618
2022-06-21	31.480	31.800	30.600	31.070	20.687	367,923
2022-06-20	31.100	31.440	30.450	31.120	20.720	404,534
2022-06-17	31.020	31.380	30.300	30.720	20.454	363,783
2022-06-16	30.410	31.490	30.410	31.020	20.653	421,648
2022-06-15	31.190	31.640	30.400	30.770	20.487	526,505
2022-06-14	31.850	31.850	30.080	30.660	20.414	696,319
2022-06-13	30.600	32.360	30.280	32.070	21.353	596,508
2022-06-10	30.830	31.240	30.590	30.840	20.534	265,974
2022-06-09	32.360	32.360	30.640	30.830	20.527	433,908
2022-06-08	32.850	33.450	31.250	32.000	21.306	464,223
2022-06-07	33.700	34.000	32.560	32.850	21.872	458,169
2022-06-06	33.000	34.210	32.300	33.750	22.471	620,923
2022-06-02	31.180	33.250	30.550	32.990	21.965	877,164
2022-06-01	29.300	31.650	29.300	30.850	20.540	684,771
2022-05-31	27.800	29.960	27.630	29.600	19.708	594,742
2022-05-30	28.060	28.240	27.590	28.150	18.743	177,379
2022-05-27	28.460	28.940	28.020	28.440	18.536	238,694
2022-05-26	28.430	28.450	27.620	28.260	18.419	207,596
2022-05-25	28.230	28.650	28.000	28.430	18.530	210,057
2022-05-24	30.310	30.310	28.230	28.230	18.399	398,375
2022-05-23	29.850	30.360	29.360	30.020	19.566	329,664
2022-05-20	29.350	29.800	29.030	29.640	19.318	273,842
2022-05-19	28.790	29.450	28.620	29.350	19.129	250,512
2022-05-18	28.850	29.500	28.850	29.160	19.005	254,345
2022-05-17	28.900	29.370	28.690	28.800	18.771	237,057
2022-05-16	29.360	29.740	29.000	29.200	19.032	383,249
2022-05-13	28.980	29.860	28.730	28.910	18.843	370,575
2022-05-12	29.000	29.290	28.470	28.950	18.869	248,849

← NewerPage 18 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.