Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	133.00	138.57	120.06	125.05	124.64	4,169,160
2025-10-24	125.88	134.21	125.88	129.00	128.58	3,039,705
2025-10-23	136.00	139.20	125.82	130.05	129.63	3,849,148
2025-10-22	138.30	147.88	133.91	142.35	141.89	3,888,013
2025-10-21	130.19	145.00	126.50	144.00	143.53	4,582,872
2025-10-20	129.33	136.50	120.01	131.50	131.07	4,653,872
2025-10-17	125.86	129.50	118.80	125.00	124.59	3,755,359
2025-10-16	115.00	130.00	109.00	126.87	126.46	4,936,810
2025-10-15	104.00	119.12	103.99	118.00	117.62	6,050,351
2025-10-14	121.00	121.00	99.000	100.00	99.675	5,215,513
2025-10-13	108.01	122.00	104.19	118.62	118.23	4,789,221
2025-10-10	115.01	115.60	105.01	115.00	114.63	4,787,475
2025-10-09	100.01	120.48	94.300	116.57	116.19	7,688,693
2025-09-30	90.000	101.78	90.000	100.60	100.27	12,553,599
2025-09-29	84.820	84.820	79.000	84.820	84.545	5,335,463
2025-09-26	70.680	70.680	70.680	70.680	70.451	1,045,328
2025-09-25	58.900	58.900	51.590	58.900	58.709	5,414,615
2025-09-24	49.380	49.380	49.380	49.380	49.220	0
2025-09-23	49.380	49.380	49.380	49.380	48.921	0
2025-09-22	49.380	49.380	49.380	49.380	48.921	0
2025-09-19	49.380	49.380	49.380	49.380	48.921	0
2025-09-18	49.380	49.380	49.380	49.380	48.921	0
2025-09-17	45.720	50.190	45.440	49.380	48.921	3,975,620
2025-09-16	44.520	45.970	44.150	45.720	45.295	1,699,323
2025-09-15	45.230	45.440	43.420	44.580	44.165	2,157,949
2025-09-12	44.800	45.030	43.570	44.500	44.086	2,286,924
2025-09-11	42.600	44.720	42.550	44.430	44.017	3,884,487
2025-09-10	42.670	43.280	41.660	42.700	42.303	2,225,992
2025-09-09	42.560	42.900	41.010	42.350	41.956	1,924,476
2025-09-08	41.600	43.000	41.600	42.570	42.174	1,757,689
2025-09-05	40.410	42.600	39.580	42.200	41.807	2,300,665
2025-09-04	40.000	41.360	39.680	40.420	40.044	2,379,922
2025-09-03	39.400	41.160	39.400	39.970	39.598	2,125,733
2025-09-02	42.050	42.050	38.560	40.020	39.648	2,749,238
2025-09-01	42.000	43.190	41.540	41.850	41.461	2,531,658
2025-08-29	41.320	42.280	40.100	41.950	41.560	2,836,281
2025-08-28	40.850	42.280	40.080	41.460	41.074	3,108,367
2025-08-27	42.850	42.980	40.520	40.520	40.143	3,113,297
2025-08-26	41.410	43.000	41.270	42.440	42.045	2,968,047
2025-08-25	44.000	45.880	41.310	41.610	41.223	4,710,365
2025-08-22	39.180	42.480	39.060	41.850	41.461	3,669,074
2025-08-21	40.950	40.950	38.940	39.220	38.855	3,054,026
2025-08-20	40.550	41.100	40.100	40.800	40.421	1,644,124
2025-08-19	40.510	40.880	40.200	40.550	40.173	1,817,317
2025-08-18	40.530	40.920	40.200	40.550	40.173	2,405,744
2025-08-15	39.980	40.760	39.810	40.360	39.985	2,232,419
2025-08-14	40.630	41.400	39.200	39.990	39.618	3,670,545
2025-08-13	43.010	43.660	40.500	40.600	40.222	4,955,701
2025-08-12	43.690	44.500	42.810	43.580	43.175	2,457,599
2025-08-11	41.880	44.780	41.200	43.990	43.581	3,892,125
2025-08-08	42.180	42.590	40.640	42.300	41.907	3,536,848
2025-08-07	42.880	43.430	41.700	42.950	42.551	3,870,187
2025-08-06	40.780	43.800	40.190	42.300	41.907	4,083,465
2025-08-05	40.100	40.860	39.320	40.780	40.401	3,095,884
2025-08-04	38.550	40.650	38.520	40.460	40.084	4,129,150
2025-08-01	37.230	39.520	36.960	39.160	38.796	4,278,618
2025-07-31	37.680	38.490	36.840	37.150	36.804	2,369,872
2025-07-30	37.800	38.520	37.210	37.900	37.547	1,993,178
2025-07-29	37.600	38.220	36.900	38.110	37.756	2,643,961
2025-07-28	36.380	38.990	36.380	37.600	37.250	4,228,700

← NewerPage 5 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.