Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	29.000	29.010	27.790	27.830	27.194	1,167,128
2025-04-25	28.530	29.520	27.700	28.880	28.220	1,423,691
2025-04-24	28.880	29.190	28.120	28.570	27.917	974,367
2025-04-23	28.400	29.160	28.250	28.770	28.112	1,131,392
2025-04-22	28.870	28.870	27.840	28.230	27.585	866,551
2025-04-21	28.000	28.580	27.690	28.160	27.516	1,175,560
2025-04-18	28.380	28.400	27.500	28.240	27.594	745,925
2025-04-17	27.720	28.820	27.720	28.250	27.604	1,156,346
2025-04-16	27.600	29.270	27.390	27.940	27.301	1,854,704
2025-04-15	27.370	28.630	26.910	28.190	27.546	2,570,649
2025-04-14	25.860	27.200	25.460	27.040	26.422	1,428,793
2025-04-11	25.030	25.500	24.640	25.400	24.819	923,688
2025-04-10	24.600	25.450	24.600	24.800	24.233	1,086,676
2025-04-09	22.460	24.490	21.310	24.180	23.627	1,694,125
2025-04-08	22.220	23.560	22.220	23.000	22.474	1,612,301
2025-04-07	24.900	25.790	21.650	21.750	21.253	1,493,059
2025-04-03	27.360	27.480	26.530	26.940	26.324	591,412
2025-04-02	27.120	27.500	26.800	27.320	26.695	481,815
2025-04-01	26.480	27.490	26.480	27.050	26.432	776,071
2025-03-31	26.000	26.800	25.910	26.610	26.002	805,537
2025-03-28	26.800	27.280	26.630	26.700	26.090	413,012
2025-03-27	27.310	27.700	26.800	27.010	26.392	781,488
2025-03-26	26.750	27.500	26.550	27.300	26.676	953,052
2025-03-25	26.500	27.120	26.200	26.620	26.011	996,895
2025-03-24	28.270	28.290	26.300	27.050	26.432	1,468,893
2025-03-21	29.300	29.300	28.140	28.270	27.624	889,800
2025-03-20	29.130	29.620	28.850	29.200	28.532	907,743
2025-03-19	29.450	30.300	29.160	29.420	28.747	1,212,722
2025-03-18	29.530	30.900	29.410	29.630	28.953	1,780,135
2025-03-17	29.800	30.280	29.320	29.770	29.089	1,787,563
2025-03-14	28.010	29.860	27.710	29.800	29.119	2,074,899
2025-03-13	29.230	29.230	27.600	28.180	27.536	1,479,996
2025-03-12	29.340	29.660	29.060	29.140	28.474	1,219,126
2025-03-11	29.140	29.490	28.770	29.140	28.474	936,326
2025-03-10	30.000	30.000	29.100	29.310	28.640	1,436,001
2025-03-07	30.530	30.610	29.270	29.560	28.884	2,102,356
2025-03-06	28.980	30.990	28.900	30.340	29.646	3,463,943
2025-03-05	28.570	29.200	28.300	28.810	28.151	1,099,456
2025-03-04	27.710	28.870	27.710	28.700	28.044	1,447,702
2025-03-03	28.300	28.780	27.670	27.970	27.331	1,570,060
2025-02-28	29.430	29.780	27.690	27.800	27.164	1,681,461
2025-02-27	30.110	30.350	29.000	29.510	28.835	2,043,286
2025-02-26	30.070	30.350	29.520	29.950	29.265	2,212,523
2025-02-25	29.800	30.550	29.220	29.800	29.119	2,598,098
2025-02-24	29.710	29.940	29.010	29.600	28.923	1,947,455
2025-02-21	29.190	29.900	28.800	29.710	29.031	2,471,753
2025-02-20	29.500	30.420	28.790	29.120	28.454	2,756,533
2025-02-19	28.150	28.790	28.000	28.530	27.878	1,370,876
2025-02-18	29.260	29.390	27.810	27.990	27.350	1,902,915
2025-02-17	29.730	29.910	28.890	29.240	28.572	2,233,026
2025-02-14	28.270	29.900	28.100	29.580	28.904	2,328,438
2025-02-13	29.290	29.510	28.210	28.500	27.848	2,182,012
2025-02-12	28.950	29.940	28.950	29.420	28.747	2,540,544
2025-02-11	29.430	30.770	27.840	29.320	28.650	4,293,756
2025-02-10	27.340	30.500	27.340	29.600	28.923	3,886,237
2025-02-07	27.280	27.680	26.810	27.260	26.637	1,633,744
2025-02-06	27.450	27.500	26.740	27.300	26.676	1,638,623
2025-02-05	26.360	27.500	26.170	27.180	26.559	1,920,259
2025-01-27	25.960	26.250	25.420	25.660	25.073	969,663
2025-01-24	24.410	25.580	24.220	25.520	24.937	1,052,816

← NewerPage 7 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.