Hangzhou Pinming Software Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	27.200	27.430	26.300	26.380	25.777	1,798,801
2024-10-29	28.600	28.880	27.470	27.470	26.842	1,539,284
2024-10-28	27.910	28.540	27.550	28.540	27.888	1,273,746
2024-10-25	27.820	28.180	27.160	27.910	27.272	1,671,384
2024-10-24	28.010	28.220	27.420	28.080	27.438	1,097,848
2024-10-23	28.610	28.620	28.080	28.220	27.575	1,397,499
2024-10-22	28.870	29.000	28.000	28.500	27.848	1,480,859
2024-10-21	28.150	29.350	28.100	28.770	28.112	2,143,876
2024-10-18	27.220	28.880	27.000	28.140	27.497	1,671,580
2024-10-17	27.080	28.140	27.080	27.220	26.598	1,392,355
2024-10-16	26.800	28.570	26.800	27.060	26.441	1,220,528
2024-10-15	28.720	29.030	27.630	27.660	27.028	1,676,929
2024-10-14	27.390	28.770	27.170	28.720	28.063	1,622,416
2024-10-11	28.050	28.170	26.990	27.370	26.744	1,526,189
2024-10-10	28.260	29.700	28.200	28.220	27.575	2,091,525
2024-10-09	31.800	31.800	27.810	28.220	27.575	3,948,673
2024-10-08	35.900	35.900	30.340	33.500	32.734	8,415,582
2024-09-30	28.780	32.560	27.990	30.500	29.803	4,235,028
2024-09-27	26.720	27.600	26.430	27.460	26.832	754,384
2024-09-26	26.550	26.750	26.040	26.600	25.992	813,745
2024-09-25	26.670	26.870	26.160	26.540	25.933	737,012
2024-09-24	25.400	26.990	25.160	26.280	25.679	967,877
2024-09-23	25.390	25.480	24.960	25.210	24.634	411,976
2024-09-20	24.870	25.700	24.870	25.270	24.692	540,455
2024-09-19	25.270	25.980	25.080	25.370	24.790	756,005
2024-09-18	25.790	25.950	24.750	25.250	24.673	628,318
2024-09-13	25.610	26.100	25.050	25.870	25.279	1,242,573
2024-09-12	25.200	26.000	25.190	25.710	25.122	547,942
2024-09-11	25.010	25.470	24.910	25.130	24.555	380,788
2024-09-10	24.510	25.520	24.110	25.030	24.458	819,830
2024-09-09	25.180	25.180	24.030	24.500	23.940	718,146
2024-09-06	25.890	25.890	25.190	25.420	24.839	735,116
2024-09-05	25.920	26.140	25.520	25.660	25.073	399,365
2024-09-04	26.220	26.330	25.740	25.900	25.308	328,199
2024-09-03	26.060	26.400	26.030	26.220	25.621	392,827
2024-09-02	26.800	26.950	26.030	26.030	25.435	671,177
2024-08-30	26.190	27.180	25.860	26.700	26.090	775,315
2024-08-29	26.010	26.220	25.690	26.000	25.406	350,082
2024-08-28	25.510	26.570	25.200	26.300	25.699	486,738
2024-08-27	26.260	26.690	25.330	25.780	25.191	883,608
2024-08-26	24.260	26.820	24.260	26.250	25.650	1,439,566
2024-08-23	24.000	24.570	23.050	23.400	22.865	897,626
2024-08-22	26.300	26.450	24.600	24.650	24.086	944,952
2024-08-21	26.500	26.850	26.110	26.300	25.699	481,359
2024-08-20	26.490	26.900	26.110	26.850	26.236	988,193
2024-08-19	26.920	26.920	26.240	26.510	25.904	657,293
2024-08-16	27.300	27.300	26.450	26.880	26.265	658,708
2024-08-15	27.250	27.480	26.030	27.380	26.754	1,284,694
2024-08-14	26.940	27.300	26.000	27.030	26.412	885,988
2024-08-13	26.490	26.980	26.190	26.940	26.324	688,195
2024-08-12	26.020	26.960	25.620	26.570	25.963	643,047
2024-08-09	26.630	26.990	25.830	25.990	25.396	514,571
2024-08-08	26.990	26.990	26.070	26.650	26.041	568,123
2024-08-07	26.860	27.300	26.720	26.840	26.226	779,589
2024-08-06	27.540	27.870	26.360	27.170	26.549	1,256,925
2024-08-05	27.400	28.550	26.740	27.540	26.910	1,484,799
2024-08-02	28.180	28.480	27.410	27.560	26.930	1,272,086
2024-08-01	29.300	29.300	27.990	28.150	27.506	2,282,540
2024-07-31	29.440	29.750	28.510	29.600	28.923	1,803,741
2024-07-30	29.430	29.720	29.000	29.620	28.943	1,341,572

← NewerPage 9 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.