Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	62.620	64.600	60.900	61.700	61.700	1,543,919
2026-07-21	62.410	65.000	57.710	64.850	64.850	1,171,403
2026-07-20	67.610	69.980	60.880	63.040	63.040	1,613,149
2026-07-17	71.280	71.730	67.210	67.480	67.480	1,132,420
2026-07-16	72.000	74.190	70.000	71.710	71.710	964,697
2026-07-15	73.130	73.680	70.280	72.000	72.000	724,376
2026-07-14	71.000	72.860	68.160	72.250	72.250	973,509
2026-07-13	78.000	78.000	69.970	69.970	69.970	1,090,717
2026-07-10	72.290	78.430	72.290	75.870	75.870	986,786
2026-07-09	73.140	73.800	70.870	73.190	73.190	914,971
2026-07-08	73.190	74.910	71.780	72.020	72.020	646,764
2026-07-07	74.470	77.990	73.200	73.500	73.500	937,541
2026-07-06	79.960	82.640	75.030	75.040	75.040	1,187,004
2026-07-03	78.130	82.210	76.010	80.020	80.020	1,134,537
2026-07-02	77.440	79.360	76.270	76.370	76.370	924,192
2026-07-01	72.800	79.310	72.800	78.060	78.060	1,165,485
2026-06-30	73.650	76.980	71.750	75.700	75.700	1,292,411
2026-06-29	74.330	75.000	69.790	74.080	74.080	1,326,862
2026-06-26	77.770	78.200	72.870	73.250	73.250	1,627,630
2026-06-25	79.900	80.050	77.270	77.770	77.770	1,370,788
2026-06-24	85.060	85.980	78.190	79.900	79.900	1,904,812
2026-06-23	85.000	87.300	84.030	84.840	84.840	1,166,193
2026-06-22	83.720	87.940	81.680	86.090	86.090	2,290,511
2026-06-18	81.680	84.140	79.210	82.790	82.790	1,018,420
2026-06-17	80.600	80.600	78.300	80.500	80.500	779,225
2026-06-16	78.230	80.500	77.170	79.970	79.970	1,051,469
2026-06-15	77.730	79.900	77.730	78.770	78.770	1,283,324
2026-06-12	77.420	80.800	77.420	78.310	78.310	1,500,220
2026-06-11	79.240	79.860	77.230	77.910	77.910	1,075,224
2026-06-10	83.030	84.480	78.000	80.500	80.500	1,572,266
2026-06-09	87.780	87.870	80.600	82.900	82.900	2,739,595
2026-06-08	82.660	92.590	82.660	87.780	87.780	2,569,641
2026-06-05	86.100	90.210	85.150	86.760	86.760	1,973,491
2026-06-04	79.600	90.980	78.810	87.200	87.200	2,651,494
2026-06-03	81.000	81.440	78.280	79.080	79.080	856,077
2026-06-02	81.000	81.010	76.660	80.600	80.600	939,158
2026-06-01	78.480	83.240	76.770	81.630	81.630	1,265,516
2026-05-29	81.500	81.990	77.000	77.000	76.750	993,950
2026-05-28	84.680	84.680	80.270	81.000	80.737	907,787
2026-05-27	85.180	86.780	81.860	82.740	82.471	900,733
2026-05-26	85.440	85.700	80.740	84.700	84.425	1,334,105
2026-05-25	83.580	86.200	82.150	85.900	85.621	1,869,080
2026-05-22	82.000	82.780	76.000	80.890	80.627	2,178,784
2026-05-21	90.860	92.000	81.030	81.350	81.086	2,183,787
2026-05-20	91.730	92.520	90.000	90.870	90.575	803,095
2026-05-19	93.970	96.450	90.960	91.500	91.203	1,564,529
2026-05-18	94.600	96.900	92.230	94.290	93.984	1,709,025
2026-05-15	95.620	95.960	92.690	94.860	94.552	1,275,986
2026-05-14	98.250	98.800	94.000	95.100	94.791	1,099,094
2026-05-13	101.97	101.97	96.170	97.770	97.453	2,235,628
2026-05-12	93.660	107.00	90.400	102.30	101.97	3,585,619
2026-05-11	100.45	101.67	93.100	93.610	93.306	2,639,942
2026-05-08	97.410	102.80	95.800	101.96	101.63	1,847,053
2026-05-07	93.810	97.530	92.330	96.450	96.137	1,228,015
2026-05-06	97.960	99.000	93.920	94.010	93.705	1,321,682
2026-04-30	96.520	96.530	94.140	95.510	95.200	750,365
2026-04-29	92.870	96.800	92.190	95.600	95.290	1,152,521
2026-04-28	94.240	96.410	91.980	92.870	92.569	1,243,924
2026-04-27	97.300	97.300	92.260	95.970	95.658	1,382,960
2026-04-24	105.11	112.44	96.460	97.300	96.984	2,744,279

← NewerPage 2 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.