Pansoft Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14.860 | 15.170 | 14.410 | 14.910 | 7.492 | 14,549,930 |
| 2024-07-24 | 15.310 | 15.560 | 15.040 | 15.120 | 7.597 | 16,174,182 |
| 2024-07-23 | 15.850 | 16.290 | 15.520 | 15.560 | 7.818 | 22,233,260 |
| 2024-07-22 | 16.300 | 16.860 | 16.050 | 16.180 | 8.130 | 31,770,635 |
| 2024-07-19 | 15.890 | 16.440 | 15.830 | 15.900 | 7.989 | 32,044,671 |
| 2024-07-18 | 14.750 | 16.150 | 14.540 | 15.850 | 7.964 | 33,671,968 |
| 2024-07-17 | 15.550 | 15.650 | 14.900 | 14.950 | 7.512 | 21,818,188 |
| 2024-07-16 | 14.610 | 15.290 | 14.310 | 15.230 | 7.652 | 21,979,575 |
| 2024-07-15 | 15.050 | 15.230 | 14.570 | 14.700 | 7.386 | 18,871,779 |
| 2024-07-12 | 15.180 | 15.800 | 15.060 | 15.270 | 7.673 | 26,264,021 |
| 2024-07-11 | 15.090 | 15.520 | 14.810 | 15.190 | 7.632 | 26,159,336 |
| 2024-07-10 | 14.520 | 15.280 | 14.340 | 14.810 | 7.441 | 27,897,040 |
| 2024-07-09 | 14.000 | 14.820 | 13.560 | 14.590 | 7.331 | 31,199,009 |
| 2024-07-08 | 15.350 | 15.480 | 14.160 | 14.230 | 7.150 | 30,390,572 |
| 2024-07-05 | 15.100 | 15.900 | 14.800 | 15.590 | 7.833 | 42,273,977 |
| 2024-07-04 | 15.720 | 15.880 | 14.980 | 15.280 | 7.678 | 45,041,874 |
| 2024-07-03 | 18.990 | 18.990 | 16.200 | 16.200 | 8.140 | 74,308,219 |
| 2024-07-02 | 17.990 | 17.990 | 17.990 | 17.990 | 9.039 | 34,870,622 |
| 2024-07-01 | 15.000 | 15.210 | 14.700 | 14.990 | 7.532 | 19,372,965 |
| 2024-06-28 | 14.530 | 15.370 | 14.250 | 14.670 | 7.371 | 24,738,414 |
| 2024-06-27 | 14.600 | 15.380 | 14.340 | 15.130 | 7.602 | 32,432,919 |
| 2024-06-26 | 13.430 | 14.340 | 13.080 | 14.340 | 7.205 | 18,409,092 |
| 2024-06-25 | 13.160 | 13.780 | 13.000 | 13.580 | 6.773 | 10,866,851 |
| 2024-06-24 | 13.840 | 13.840 | 13.120 | 13.160 | 6.563 | 8,600,123 |
| 2024-06-21 | 13.930 | 14.110 | 13.650 | 13.860 | 6.912 | 6,387,208 |
| 2024-06-20 | 14.450 | 14.530 | 13.990 | 14.020 | 6.992 | 10,197,488 |
| 2024-06-19 | 14.390 | 14.970 | 14.080 | 14.510 | 7.237 | 12,639,687 |
| 2024-06-18 | 14.010 | 14.500 | 13.970 | 14.360 | 7.162 | 7,128,063 |
| 2024-06-17 | 14.180 | 14.180 | 13.930 | 14.000 | 6.982 | 4,592,811 |
| 2024-06-14 | 14.300 | 14.480 | 14.020 | 14.200 | 7.082 | 3,534,860 |
| 2024-06-13 | 14.100 | 14.430 | 13.990 | 14.280 | 7.122 | 5,700,924 |
| 2024-06-12 | 14.060 | 14.280 | 13.950 | 14.080 | 7.022 | 4,669,308 |
| 2024-06-11 | 13.460 | 14.200 | 13.200 | 14.020 | 6.992 | 6,727,249 |
| 2024-06-07 | 13.490 | 13.800 | 13.340 | 13.650 | 6.808 | 6,131,017 |
| 2024-06-06 | 14.090 | 14.180 | 13.120 | 13.450 | 6.708 | 8,281,290 |
| 2024-06-05 | 14.090 | 14.350 | 14.000 | 14.010 | 6.987 | 4,041,912 |
| 2024-06-04 | 14.740 | 14.790 | 13.960 | 14.140 | 7.052 | 6,668,029 |
| 2024-06-03 | 15.020 | 15.050 | 14.580 | 14.710 | 7.336 | 5,145,889 |
| 2024-05-31 | 14.790 | 15.090 | 14.640 | 15.020 | 7.491 | 6,594,976 |
| 2024-05-30 | 14.640 | 14.780 | 14.290 | 14.670 | 7.316 | 4,826,157 |
| 2024-05-29 | 14.710 | 15.230 | 14.500 | 14.670 | 7.316 | 6,566,196 |
| 2024-05-28 | 14.750 | 14.890 | 14.500 | 14.580 | 7.271 | 4,040,888 |
| 2024-05-27 | 14.780 | 14.800 | 14.220 | 14.790 | 7.376 | 5,153,555 |
| 2024-05-24 | 15.290 | 15.290 | 14.590 | 14.620 | 7.291 | 6,492,897 |
| 2024-05-23 | 15.540 | 15.590 | 15.000 | 15.050 | 7.506 | 6,934,107 |
| 2024-05-22 | 15.250 | 15.560 | 15.200 | 15.500 | 7.730 | 6,596,491 |
| 2024-05-21 | 15.580 | 15.590 | 15.110 | 15.380 | 7.670 | 8,023,848 |
| 2024-05-20 | 15.100 | 15.580 | 14.920 | 15.300 | 7.630 | 8,871,338 |
| 2024-05-17 | 14.700 | 15.410 | 14.510 | 15.190 | 7.576 | 11,212,150 |
| 2024-05-16 | 14.670 | 14.880 | 14.550 | 14.660 | 7.311 | 6,916,179 |
| 2024-05-15 | 14.810 | 14.980 | 14.510 | 14.600 | 7.281 | 6,533,189 |
| 2024-05-14 | 14.860 | 15.200 | 14.710 | 14.840 | 7.401 | 7,333,151 |
| 2024-05-13 | 15.460 | 15.460 | 14.780 | 14.850 | 7.406 | 8,451,128 |
| 2024-05-10 | 15.930 | 16.120 | 15.380 | 15.520 | 7.740 | 10,998,775 |
| 2024-05-09 | 15.980 | 16.230 | 15.850 | 15.920 | 7.940 | 11,341,434 |
| 2024-05-08 | 16.500 | 16.670 | 15.990 | 16.050 | 8.005 | 10,034,492 |
| 2024-05-07 | 16.360 | 17.050 | 16.330 | 16.630 | 8.294 | 12,287,414 |
| 2024-05-06 | 16.520 | 16.740 | 16.310 | 16.480 | 8.219 | 11,960,900 |
| 2024-04-30 | 16.290 | 16.880 | 15.960 | 16.360 | 8.159 | 15,063,809 |
| 2024-04-29 | 16.170 | 16.440 | 16.050 | 16.280 | 8.119 | 15,221,009 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.1400 CNY |
| 2025-05-16 | 0.1500 CNY |
| 2024-06-26 | 0.1009 CNY |
| 2023-05-17 | 0.4200 CNY |
| 2022-05-18 | 0.3000 CNY |
| 2021-07-16 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.