Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	105.11	112.44	96.460	97.300	96.984	2,744,279
2026-04-23	118.45	119.02	113.00	114.15	113.78	1,366,967
2026-04-22	117.00	119.32	116.50	118.68	118.29	508,388
2026-04-21	119.92	120.88	116.00	118.01	117.63	625,914
2026-04-20	121.50	122.98	119.66	119.80	119.41	937,770
2026-04-17	123.73	126.80	121.02	121.79	121.39	1,109,828
2026-04-16	123.99	128.00	120.51	126.01	125.60	1,452,521
2026-04-15	119.26	122.49	118.00	121.96	121.56	1,136,555
2026-04-14	116.77	117.95	115.32	117.61	117.23	738,966
2026-04-13	116.00	116.96	114.80	114.88	114.51	817,147
2026-04-10	117.63	119.20	116.00	116.25	115.87	853,871
2026-04-09	120.00	121.00	116.00	117.50	117.12	860,572
2026-04-08	119.61	122.98	119.61	121.22	120.83	832,017
2026-04-07	121.68	123.29	115.42	118.78	118.39	858,024
2026-04-03	123.60	125.99	120.33	122.28	121.88	691,979
2026-04-02	128.02	130.30	124.00	125.00	124.59	651,298
2026-04-01	131.33	133.00	124.07	129.22	128.80	1,137,658
2026-03-31	123.28	130.98	122.01	130.16	129.74	1,696,729
2026-03-30	124.00	126.43	122.22	124.69	124.29	560,039
2026-03-27	126.00	128.18	123.11	127.66	127.25	554,293
2026-03-26	128.08	128.84	124.68	125.03	124.62	584,583
2026-03-25	131.88	134.50	126.00	128.35	127.93	1,139,484
2026-03-24	130.28	134.90	126.50	131.90	131.47	1,084,590
2026-03-23	127.87	135.00	125.02	127.00	126.59	1,267,274
2026-03-20	124.00	135.00	122.00	130.66	130.24	1,726,804
2026-03-19	127.73	128.79	123.08	123.78	123.38	717,105
2026-03-18	128.60	129.51	127.00	128.94	128.52	419,985
2026-03-17	133.73	133.73	127.77	128.48	128.06	861,151
2026-03-16	128.09	134.27	126.01	133.00	132.57	1,204,135
2026-03-13	125.08	135.00	123.00	132.30	131.87	1,954,390
2026-03-12	128.60	128.98	123.59	125.08	124.67	899,844
2026-03-11	129.00	133.80	127.03	129.27	128.85	1,681,517
2026-03-10	124.73	128.80	122.90	128.01	127.59	956,265
2026-03-09	124.61	126.37	118.64	122.88	122.48	1,094,207
2026-03-06	124.00	126.00	122.42	124.61	124.21	368,278
2026-03-05	124.47	126.68	122.60	124.29	123.89	785,028
2026-03-04	126.00	127.97	120.30	121.68	121.28	1,313,907
2026-03-03	136.27	136.27	126.00	126.49	126.08	877,179
2026-03-02	136.46	138.30	132.70	134.52	134.08	1,540,437
2026-02-27	137.00	140.90	136.90	138.10	137.65	858,526
2026-02-26	137.52	142.79	136.50	139.22	138.77	1,986,074
2026-02-25	130.00	140.20	129.44	137.52	137.07	2,376,650
2026-02-24	126.00	137.36	125.09	130.75	130.33	2,587,384
2026-02-13	126.25	126.80	122.52	122.90	122.50	761,357
2026-02-12	126.78	129.80	124.80	126.79	126.38	1,052,994
2026-02-11	124.94	131.80	124.18	127.22	126.81	1,721,236
2026-02-10	125.62	129.40	124.40	124.94	124.53	1,246,133
2026-02-09	124.97	126.70	121.09	126.55	126.14	1,190,818
2026-02-06	123.63	124.06	121.22	122.97	122.57	1,013,557
2026-02-05	125.90	126.11	123.36	123.63	123.23	558,712
2026-02-04	128.30	132.00	125.50	126.33	125.92	923,352
2026-02-03	125.90	130.50	125.90	129.00	128.58	879,762
2026-02-02	126.74	131.33	125.10	126.69	126.28	1,243,745
2026-01-30	130.52	131.49	128.10	130.80	130.38	839,937
2026-01-29	136.78	137.60	130.50	130.69	130.27	1,347,138
2026-01-28	142.70	142.70	136.74	137.05	136.61	1,111,975
2026-01-27	139.27	143.25	133.90	142.12	141.66	1,428,226
2026-01-26	144.17	145.03	138.87	139.27	138.82	1,624,993
2026-01-23	148.00	153.49	143.80	144.00	143.53	1,997,316
2026-01-22	150.00	151.85	144.30	148.63	148.15	1,469,018

← NewerPage 3 of 5 · 243 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.