Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	29.440	30.000	28.400	28.770	18.751	590,796
2022-05-10	29.540	29.540	28.400	29.090	18.960	348,711
2022-05-09	28.260	29.860	28.260	29.100	18.966	355,207
2022-05-06	27.800	29.260	27.800	27.970	18.230	238,888
2022-05-05	28.580	29.320	28.050	28.850	18.803	333,165
2022-04-29	26.820	29.110	26.820	28.580	18.627	341,151
2022-04-28	26.180	28.140	26.180	26.820	17.480	345,694
2022-04-27	28.240	28.500	26.890	28.390	18.504	315,976
2022-04-26	28.240	29.260	27.620	27.800	18.119	378,618
2022-04-25	30.800	32.000	28.230	28.230	18.399	565,550
2022-04-22	34.660	35.220	33.430	33.900	22.095	203,774
2022-04-21	36.170	36.290	34.560	34.700	22.616	115,056
2022-04-20	36.430	36.980	35.900	36.200	23.594	174,791
2022-04-19	35.880	36.480	35.500	36.250	23.626	129,651
2022-04-18	35.680	36.750	35.180	36.150	23.561	222,035
2022-04-15	36.090	36.760	35.610	35.960	23.437	166,934
2022-04-14	36.800	37.500	36.480	36.950	24.083	170,348
2022-04-13	37.950	37.990	36.510	36.930	24.070	279,851
2022-04-12	37.500	38.490	37.500	37.950	24.734	204,255
2022-04-11	39.810	39.810	37.800	38.000	24.767	202,240
2022-04-08	41.100	41.160	39.360	39.810	25.947	213,467
2022-04-07	41.400	41.820	40.040	40.100	26.136	203,108
2022-04-06	41.720	42.430	41.700	41.900	27.309	250,087
2022-04-01	40.800	42.470	40.120	42.180	27.491	325,235
2022-03-31	40.240	41.470	39.810	40.710	26.533	352,970
2022-03-30	40.000	40.800	39.100	40.360	26.305	343,593
2022-03-29	41.010	41.450	40.110	40.350	26.299	177,217
2022-03-28	40.660	41.900	40.510	40.750	26.559	147,929
2022-03-25	41.400	42.400	41.330	41.470	27.029	121,676
2022-03-24	42.480	42.480	40.830	41.950	27.341	281,529
2022-03-23	43.120	43.120	42.210	42.460	27.674	130,140
2022-03-22	43.880	43.880	42.220	42.560	27.739	132,931
2022-03-21	42.480	44.370	42.130	43.520	28.365	208,183
2022-03-18	41.280	42.480	40.500	42.120	27.452	144,324
2022-03-17	41.840	42.870	41.500	41.600	27.113	182,997
2022-03-16	41.620	42.500	39.030	41.110	26.794	288,681
2022-03-15	42.980	42.980	40.610	40.780	26.579	249,321
2022-03-14	42.700	43.390	42.050	42.050	27.407	170,166
2022-03-11	43.480	43.970	42.010	43.700	28.482	184,171
2022-03-10	45.690	45.700	43.010	43.420	28.300	184,239
2022-03-09	45.000	45.540	40.030	43.280	28.208	280,856
2022-03-08	46.730	46.740	44.500	44.860	29.238	255,482
2022-03-07	47.180	47.180	46.010	46.740	30.463	218,407
2022-03-04	46.790	47.440	46.710	47.190	30.757	170,846
2022-03-03	47.020	47.560	46.660	47.040	30.659	170,698
2022-03-02	47.580	47.580	46.620	47.370	30.874	110,237
2022-03-01	46.620	47.580	46.490	47.410	30.900	162,179
2022-02-28	47.160	47.680	46.090	46.490	30.301	196,876
2022-02-25	47.000	47.700	47.000	47.150	30.731	256,908
2022-02-24	48.730	49.140	46.610	47.200	30.763	382,315
2022-02-23	48.570	49.370	47.520	48.840	31.832	323,248
2022-02-22	49.650	49.650	47.010	47.850	31.187	372,676
2022-02-21	48.600	49.920	48.330	49.480	32.249	304,890
2022-02-18	47.450	49.100	47.450	48.670	31.721	313,650
2022-02-17	48.300	49.600	47.910	48.200	31.415	293,742
2022-02-16	47.150	48.280	46.810	47.840	31.180	223,894
2022-02-15	47.190	47.200	46.350	47.120	30.711	202,876
2022-02-14	47.000	47.380	46.120	46.330	30.196	253,156
2022-02-11	49.250	49.250	46.560	46.790	30.496	525,601
2022-02-10	50.110	50.500	49.250	49.350	32.165	243,652

← NewerPage 19 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.