Hangzhou Pinming Software Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 148.00 | 154.70 | 147.00 | 148.26 | 147.78 | 2,020,935 |
| 2026-01-20 | 147.50 | 156.59 | 145.00 | 151.20 | 150.71 | 2,877,895 |
| 2026-01-19 | 148.77 | 155.51 | 146.10 | 147.22 | 146.74 | 2,713,026 |
| 2026-01-16 | 141.90 | 149.90 | 139.20 | 147.30 | 146.82 | 2,678,597 |
| 2026-01-15 | 146.00 | 146.30 | 137.00 | 139.12 | 138.67 | 3,106,663 |
| 2026-01-14 | 129.90 | 154.20 | 129.37 | 148.02 | 147.54 | 6,503,281 |
| 2026-01-13 | 133.40 | 133.88 | 128.02 | 128.50 | 128.08 | 2,131,229 |
| 2026-01-12 | 130.38 | 132.86 | 126.18 | 131.32 | 130.89 | 2,682,793 |
| 2026-01-09 | 132.00 | 133.70 | 130.00 | 130.80 | 130.38 | 1,757,302 |
| 2026-01-08 | 130.98 | 136.00 | 129.20 | 131.70 | 131.27 | 2,113,106 |
| 2026-01-07 | 134.85 | 134.85 | 129.00 | 131.72 | 131.29 | 1,994,016 |
| 2026-01-06 | 134.00 | 138.82 | 131.99 | 135.80 | 135.36 | 2,633,146 |
| 2026-01-05 | 126.50 | 138.00 | 122.00 | 133.51 | 133.08 | 2,936,309 |
| 2025-12-31 | 128.96 | 131.31 | 126.20 | 127.10 | 126.69 | 1,855,255 |
| 2025-12-30 | 131.22 | 135.71 | 125.73 | 129.05 | 128.63 | 3,112,261 |
| 2025-12-29 | 149.00 | 149.00 | 132.09 | 134.18 | 133.74 | 3,184,679 |
| 2025-12-26 | 144.44 | 148.49 | 140.29 | 145.00 | 144.53 | 2,692,023 |
| 2025-12-25 | 141.99 | 146.98 | 139.00 | 142.70 | 142.24 | 3,022,103 |
| 2025-12-24 | 129.87 | 150.00 | 122.13 | 144.37 | 143.90 | 5,209,647 |
| 2025-12-23 | 129.26 | 129.97 | 124.06 | 127.65 | 127.24 | 1,472,883 |
| 2025-12-22 | 127.00 | 130.71 | 125.00 | 127.97 | 127.55 | 1,611,338 |
| 2025-12-19 | 130.07 | 130.71 | 125.01 | 125.60 | 125.19 | 1,912,853 |
| 2025-12-18 | 123.80 | 135.99 | 122.26 | 130.78 | 130.36 | 2,757,946 |
| 2025-12-17 | 112.02 | 127.20 | 112.00 | 126.80 | 126.39 | 4,424,082 |
| 2025-12-16 | 128.00 | 128.20 | 110.92 | 112.02 | 111.66 | 4,596,129 |
| 2025-12-15 | 150.51 | 152.00 | 126.01 | 126.75 | 126.34 | 4,992,257 |
| 2025-12-12 | 173.03 | 176.76 | 142.01 | 155.85 | 155.34 | 4,843,976 |
| 2025-12-11 | 176.40 | 189.00 | 175.00 | 177.51 | 176.93 | 2,061,037 |
| 2025-12-10 | 172.90 | 177.77 | 171.67 | 176.39 | 175.82 | 1,432,901 |
| 2025-12-09 | 168.99 | 176.76 | 166.00 | 176.30 | 175.73 | 2,043,703 |
| 2025-12-08 | 163.00 | 165.93 | 156.80 | 165.93 | 165.39 | 1,377,477 |
| 2025-12-05 | 155.00 | 163.00 | 154.05 | 159.01 | 158.49 | 1,187,814 |
| 2025-12-04 | 160.88 | 167.05 | 156.51 | 158.82 | 158.30 | 1,311,987 |
| 2025-12-03 | 154.85 | 159.88 | 152.50 | 157.70 | 157.19 | 1,178,058 |
| 2025-12-02 | 154.00 | 161.31 | 152.30 | 154.85 | 154.35 | 1,050,152 |
| 2025-12-01 | 157.65 | 161.00 | 151.01 | 157.01 | 156.50 | 1,473,472 |
| 2025-11-28 | 153.38 | 161.98 | 148.52 | 159.24 | 158.72 | 2,485,540 |
| 2025-11-27 | 160.00 | 167.20 | 152.00 | 153.38 | 152.88 | 3,677,652 |
| 2025-11-26 | 178.00 | 182.48 | 170.10 | 174.50 | 173.93 | 2,817,464 |
| 2025-11-25 | 168.92 | 180.00 | 159.69 | 179.99 | 179.41 | 4,877,291 |
| 2025-11-24 | 149.50 | 177.10 | 149.00 | 172.00 | 171.44 | 3,848,257 |
| 2025-11-21 | 136.88 | 150.00 | 136.88 | 148.56 | 148.08 | 2,904,760 |
| 2025-11-20 | 140.04 | 147.00 | 138.00 | 141.80 | 141.34 | 1,311,251 |
| 2025-11-19 | 148.00 | 148.79 | 138.40 | 142.93 | 142.47 | 1,718,301 |
| 2025-11-18 | 133.00 | 143.00 | 129.08 | 140.51 | 140.05 | 1,941,750 |
| 2025-11-17 | 128.00 | 133.20 | 122.30 | 133.00 | 132.57 | 1,521,406 |
| 2025-11-14 | 138.00 | 141.28 | 126.84 | 128.78 | 128.36 | 2,906,710 |
| 2025-11-13 | 138.00 | 144.66 | 129.00 | 140.70 | 140.24 | 3,194,869 |
| 2025-11-12 | 142.00 | 147.62 | 141.02 | 144.75 | 144.28 | 3,211,862 |
| 2025-11-11 | 137.00 | 152.15 | 135.03 | 144.89 | 144.42 | 3,991,787 |
| 2025-11-10 | 141.50 | 145.82 | 137.00 | 138.47 | 138.02 | 2,319,731 |
| 2025-11-07 | 136.10 | 141.85 | 131.00 | 141.82 | 141.36 | 2,362,189 |
| 2025-11-06 | 144.70 | 145.90 | 135.10 | 137.33 | 136.88 | 3,780,206 |
| 2025-11-05 | 131.00 | 143.83 | 131.00 | 142.40 | 141.94 | 3,418,335 |
| 2025-11-04 | 129.00 | 133.86 | 127.00 | 133.80 | 133.37 | 2,592,608 |
| 2025-11-03 | 129.00 | 136.99 | 127.00 | 130.00 | 129.58 | 3,452,886 |
| 2025-10-31 | 120.70 | 129.98 | 118.11 | 129.98 | 129.56 | 3,841,289 |
| 2025-10-30 | 126.60 | 131.00 | 119.50 | 119.50 | 119.11 | 2,743,923 |
| 2025-10-29 | 123.99 | 127.90 | 123.20 | 126.60 | 126.19 | 2,335,955 |
| 2025-10-28 | 126.51 | 129.18 | 118.80 | 125.00 | 124.59 | 2,910,065 |
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.