Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	49.230	50.740	49.230	50.110	32.660	386,867
2022-02-08	47.330	50.490	47.030	49.870	32.503	513,788
2022-02-07	48.500	48.500	46.620	47.330	30.848	434,218
2022-01-28	48.590	49.500	47.250	47.710	31.096	360,397
2022-01-27	50.370	50.410	48.390	48.900	31.871	408,376
2022-01-26	50.830	51.880	49.580	50.370	32.829	542,511
2022-01-25	54.700	55.070	50.700	50.960	33.214	711,148
2022-01-24	55.850	56.830	54.600	54.770	35.697	454,084
2022-01-21	56.170	58.250	54.510	55.800	36.368	927,331
2022-01-20	57.570	58.300	55.580	56.170	36.610	619,358
2022-01-19	55.500	58.140	54.240	57.350	37.379	1,204,970
2022-01-18	54.460	55.540	53.650	54.760	35.691	838,245
2022-01-17	52.300	55.800	52.170	54.430	35.476	735,767
2022-01-14	51.660	52.480	50.950	51.980	33.879	302,928
2022-01-13	51.350	52.280	51.350	51.490	33.559	232,052
2022-01-12	51.080	51.880	51.000	51.350	33.468	186,793
2022-01-11	51.500	51.770	51.050	51.220	33.383	160,613
2022-01-10	50.800	51.690	50.200	51.520	33.579	348,031
2022-01-07	52.010	52.660	50.810	50.820	33.123	437,670
2022-01-06	50.500	52.550	49.820	52.490	34.211	632,304
2022-01-05	51.780	51.780	49.480	50.480	32.901	367,524
2022-01-04	51.900	51.900	50.650	51.230	33.390	577,552
2021-12-31	50.780	51.700	50.210	51.220	33.383	374,152
2021-12-30	49.510	51.210	49.510	50.420	32.862	546,293
2021-12-29	52.100	52.120	50.000	50.000	32.588	529,094
2021-12-28	51.930	52.680	51.910	52.080	33.944	140,854
2021-12-27	52.170	52.760	51.610	52.400	34.152	107,665
2021-12-24	53.920	54.790	51.930	52.140	33.983	259,080
2021-12-23	54.570	55.170	53.910	54.150	35.293	148,474
2021-12-22	55.250	55.530	54.050	54.530	35.541	184,835
2021-12-21	53.970	55.250	53.970	54.470	35.502	246,959
2021-12-20	55.400	55.430	54.010	54.020	35.208	138,666
2021-12-17	55.670	56.550	55.340	55.990	36.492	131,298
2021-12-16	55.920	56.670	55.890	55.920	36.447	145,781
2021-12-15	57.380	57.410	55.860	55.980	36.486	204,199
2021-12-14	58.300	58.320	56.390	56.750	36.988	215,657
2021-12-13	56.380	57.780	55.910	57.230	37.301	260,138
2021-12-10	56.280	56.530	55.410	55.880	36.421	155,226
2021-12-09	54.500	56.170	53.900	56.070	36.544	255,867
2021-12-08	55.280	55.280	53.050	54.370	35.436	259,294
2021-12-07	56.630	56.920	53.000	54.030	35.215	297,441
2021-12-06	57.200	58.060	55.500	55.770	36.349	281,746
2021-12-03	60.520	60.520	57.290	57.390	37.405	474,412
2021-12-02	57.000	60.500	57.000	58.900	38.389	714,968
2021-12-01	58.450	58.450	56.900	57.280	37.333	288,062
2021-11-30	58.980	58.980	57.150	57.850	37.705	385,579
2021-11-29	54.910	59.540	54.530	58.410	38.070	835,162
2021-11-26	56.490	57.600	55.020	55.600	36.238	206,712
2021-11-25	57.460	57.460	56.030	56.480	36.812	177,514
2021-11-24	55.060	57.150	54.800	56.800	37.020	454,058
2021-11-23	55.050	55.560	54.500	55.060	35.886	217,413
2021-11-22	56.330	56.330	54.200	55.580	36.225	205,591
2021-11-19	52.400	55.570	52.400	55.200	35.977	537,657
2021-11-18	55.730	55.790	53.090	53.200	34.674	400,157
2021-11-17	52.890	56.250	52.100	55.420	36.121	651,527
2021-11-16	53.490	54.190	52.910	52.910	34.485	433,216
2021-11-15	51.900	53.900	51.900	53.490	34.863	210,961
2021-11-12	52.790	53.390	51.590	52.930	34.498	183,100
2021-11-11	51.780	53.240	51.310	53.110	34.615	320,863
2021-11-10	50.790	52.290	50.450	52.000	33.892	365,392

← NewerPage 20 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.