Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	24.500	25.370	24.500	24.900	24.331	1,178,764
2025-01-22	24.290	24.680	24.150	24.420	23.862	771,343
2025-01-21	24.720	25.150	24.180	24.380	23.823	1,629,703
2025-01-20	23.710	23.850	23.060	23.610	23.070	501,460
2025-01-17	23.590	23.830	23.080	23.330	22.797	467,558
2025-01-16	23.600	23.940	23.310	23.590	23.051	677,358
2025-01-15	23.420	23.550	23.170	23.360	22.826	652,083
2025-01-14	22.380	23.300	22.250	23.290	22.758	724,258
2025-01-13	21.820	22.390	21.170	22.050	21.546	673,058
2025-01-10	22.610	22.880	21.820	21.820	21.321	674,143
2025-01-09	22.340	22.930	22.340	22.610	22.093	534,784
2025-01-08	22.820	23.050	21.800	22.630	22.113	835,088
2025-01-07	22.190	22.860	21.800	22.790	22.269	684,609
2025-01-06	22.760	22.760	21.570	22.020	21.517	678,169
2025-01-03	23.600	23.690	22.020	22.280	21.771	934,204
2025-01-02	24.610	24.770	23.180	23.600	23.060	1,185,156
2024-12-31	25.780	25.900	24.440	24.510	23.950	977,901
2024-12-30	25.660	25.920	25.120	25.650	25.064	657,001
2024-12-27	25.800	26.320	25.520	25.800	25.210	738,667
2024-12-26	25.780	26.270	25.740	25.800	25.210	662,728
2024-12-25	26.850	26.920	25.380	25.650	25.064	861,078
2024-12-24	26.750	27.310	26.050	26.810	26.197	877,037
2024-12-23	28.500	28.980	26.750	26.840	26.226	1,261,882
2024-12-20	27.490	28.470	27.230	28.250	27.604	1,101,938
2024-12-19	26.500	27.800	26.500	27.540	26.910	991,439
2024-12-18	27.090	27.780	26.150	27.160	26.539	961,212
2024-12-17	28.630	28.730	26.870	26.870	26.256	1,357,952
2024-12-16	28.560	29.190	28.130	28.700	28.044	1,046,534
2024-12-13	29.390	29.400	28.390	28.440	27.790	1,110,706
2024-12-12	29.200	29.650	28.980	29.310	28.640	1,352,332
2024-12-11	28.610	29.180	28.500	29.130	28.464	1,135,399
2024-12-10	29.190	29.560	28.490	28.610	27.956	1,526,136
2024-12-09	28.380	28.730	28.050	28.360	27.712	918,573
2024-12-06	28.950	29.110	28.060	28.520	27.868	1,079,328
2024-12-05	28.400	28.800	28.320	28.690	28.034	982,912
2024-12-04	28.930	29.110	27.940	28.250	27.604	1,016,401
2024-12-03	29.250	29.380	28.700	28.930	28.269	1,179,716
2024-12-02	27.830	28.960	27.830	28.960	28.298	1,310,331
2024-11-29	27.410	28.310	27.130	28.150	27.506	1,134,810
2024-11-28	27.660	28.150	27.200	27.410	26.783	961,153
2024-11-27	27.390	27.800	26.400	27.800	27.164	1,255,983
2024-11-26	28.070	28.480	27.160	27.380	26.754	848,302
2024-11-25	27.740	28.460	27.320	28.140	27.497	950,993
2024-11-22	29.060	29.660	27.890	27.920	27.282	1,899,914
2024-11-21	28.690	29.090	28.100	28.950	28.288	1,691,525
2024-11-20	27.680	29.340	27.630	28.550	27.897	1,649,421
2024-11-19	26.590	27.640	26.530	27.630	26.998	1,202,910
2024-11-18	28.420	28.800	26.220	26.590	25.982	1,762,776
2024-11-15	28.820	29.760	28.500	28.600	27.946	2,093,185
2024-11-14	31.400	31.400	28.920	28.980	28.317	3,023,031
2024-11-13	27.830	30.720	27.710	30.600	29.900	3,967,600
2024-11-12	28.900	29.250	27.730	28.090	27.448	1,986,312
2024-11-11	27.250	29.250	27.020	28.900	28.239	2,645,207
2024-11-08	27.270	27.530	26.960	27.170	26.549	1,422,723
2024-11-07	26.500	26.970	26.190	26.970	26.353	1,190,375
2024-11-06	26.600	26.820	26.220	26.500	25.894	1,431,583
2024-11-05	25.800	26.450	25.450	26.350	25.748	1,058,443
2024-11-04	25.270	25.630	25.100	25.530	24.946	730,190
2024-11-01	26.420	27.180	25.140	25.140	24.565	1,516,424
2024-10-31	26.410	26.750	25.920	26.460	25.855	1,139,375

← NewerPage 8 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.