Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	34.350	35.490	34.020	35.310	34.982	2,045,986
2025-07-24	34.310	34.820	34.000	34.320	34.001	1,659,696
2025-07-23	34.020	34.690	33.570	34.310	33.991	2,623,884
2025-07-22	36.480	36.480	33.820	33.920	33.605	4,373,818
2025-07-21	34.690	36.810	34.010	36.500	36.161	4,156,633
2025-07-18	34.330	35.070	33.800	34.450	34.130	3,142,487
2025-07-17	34.800	36.440	33.210	34.660	34.338	5,713,789
2025-07-16	33.100	33.100	32.450	32.880	32.574	978,650
2025-07-15	32.800	33.000	31.920	32.850	32.544	1,321,247
2025-07-14	31.750	32.990	31.700	32.800	32.495	2,150,888
2025-07-11	30.930	31.690	30.410	31.640	31.346	1,389,256
2025-07-10	31.250	31.250	30.210	30.800	30.514	1,238,202
2025-07-09	30.960	31.450	30.810	31.320	31.029	971,267
2025-07-08	30.990	31.380	30.450	31.050	30.761	905,927
2025-07-07	30.750	31.130	30.380	30.920	30.632	812,092
2025-07-04	31.090	31.610	30.680	30.750	30.464	1,415,785
2025-07-03	31.370	31.800	31.240	31.430	31.138	1,267,360
2025-07-02	32.720	32.720	30.600	31.290	30.999	2,235,759
2025-07-01	31.140	32.880	31.140	32.720	32.416	3,124,425
2025-06-30	31.560	31.760	30.750	31.130	30.840	1,606,805
2025-06-27	31.660	32.080	31.150	31.390	31.098	1,254,819
2025-06-26	31.490	31.950	30.600	31.620	31.326	1,804,949
2025-06-25	31.000	32.510	30.030	31.490	31.197	3,159,329
2025-06-24	29.100	30.900	29.080	30.290	30.008	1,816,702
2025-06-23	28.420	29.330	28.340	29.080	28.810	866,491
2025-06-20	29.100	29.100	28.330	28.430	28.166	827,734
2025-06-19	29.730	29.930	28.680	28.950	28.681	1,165,607
2025-06-18	29.600	29.890	29.340	29.810	29.533	1,136,182
2025-06-17	30.400	30.490	29.510	29.840	29.562	2,066,449
2025-06-16	28.200	31.170	28.200	30.500	30.216	2,887,201
2025-06-13	28.890	29.710	27.920	28.200	27.938	1,459,592
2025-06-12	28.100	29.140	27.640	28.890	28.621	1,413,264
2025-06-11	28.020	28.560	28.000	28.100	27.839	629,250
2025-06-10	28.430	28.750	27.770	28.270	28.007	1,217,811
2025-06-09	27.800	28.980	27.710	28.540	28.275	1,653,876
2025-06-06	27.600	28.150	27.410	27.710	27.452	1,018,616
2025-06-05	27.690	28.180	27.610	27.950	27.690	765,104
2025-06-04	27.670	28.050	27.510	27.690	27.432	869,303
2025-06-03	26.750	28.380	26.750	27.670	27.413	1,299,236
2025-05-30	27.370	27.460	26.770	27.010	26.759	616,548
2025-05-29	26.630	27.760	26.460	27.760	27.125	895,245
2025-05-28	26.960	27.220	26.320	26.500	25.894	760,940
2025-05-27	27.030	27.230	26.670	26.810	26.197	629,639
2025-05-26	26.680	27.120	26.500	27.060	26.441	452,419
2025-05-23	27.000	27.450	26.560	26.650	26.041	912,895
2025-05-22	27.560	28.350	27.170	27.360	26.734	1,142,880
2025-05-21	27.990	27.990	27.280	27.660	27.028	843,005
2025-05-20	27.800	28.080	27.560	27.750	27.116	910,770
2025-05-19	28.060	28.270	27.700	27.770	27.135	889,406
2025-05-16	27.750	28.050	27.540	28.000	27.360	924,002
2025-05-15	27.900	28.060	27.340	27.740	27.106	796,460
2025-05-14	28.660	28.920	27.760	27.900	27.262	1,185,757
2025-05-13	29.390	29.550	28.510	28.660	28.005	794,224
2025-05-12	29.110	29.500	29.010	29.200	28.532	862,716
2025-05-09	29.330	29.730	28.890	29.020	28.357	668,936
2025-05-08	29.350	29.690	29.230	29.480	28.806	1,108,202
2025-05-07	29.460	29.750	28.960	29.500	28.826	1,863,271
2025-05-06	29.070	29.760	28.900	29.130	28.464	1,883,705
2025-04-30	28.440	29.220	28.380	28.550	27.897	911,142
2025-04-29	27.550	28.530	27.550	28.330	27.682	865,781

← NewerPage 6 of 21 · 1,219 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.