Pansoft Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.720 | 16.470 | 15.580 | 16.160 | 8.059 | 16,043,186 |
| 2024-04-25 | 15.990 | 15.990 | 15.610 | 15.740 | 7.850 | 13,175,898 |
| 2024-04-24 | 15.340 | 16.330 | 15.240 | 16.080 | 8.019 | 20,338,384 |
| 2024-04-23 | 15.610 | 15.770 | 15.250 | 15.340 | 7.650 | 18,424,674 |
| 2024-04-22 | 14.180 | 16.350 | 13.800 | 15.830 | 7.895 | 23,610,957 |
| 2024-04-19 | 14.030 | 14.490 | 13.900 | 14.280 | 7.122 | 8,541,393 |
| 2024-04-18 | 14.210 | 14.590 | 13.910 | 14.130 | 7.047 | 9,811,248 |
| 2024-04-17 | 13.060 | 14.250 | 13.060 | 14.210 | 7.087 | 11,115,810 |
| 2024-04-16 | 13.370 | 13.630 | 12.510 | 12.700 | 6.334 | 12,671,386 |
| 2024-04-15 | 15.000 | 15.100 | 13.380 | 13.700 | 6.833 | 17,808,379 |
| 2024-04-12 | 14.490 | 15.040 | 14.300 | 14.600 | 7.281 | 7,654,270 |
| 2024-04-11 | 14.020 | 14.650 | 13.930 | 14.530 | 7.246 | 7,260,874 |
| 2024-04-10 | 14.850 | 14.850 | 14.020 | 14.120 | 7.042 | 5,603,992 |
| 2024-04-09 | 14.480 | 14.800 | 14.460 | 14.720 | 7.341 | 4,557,384 |
| 2024-04-08 | 15.100 | 15.100 | 14.440 | 14.440 | 7.202 | 6,429,787 |
| 2024-04-03 | 15.570 | 15.570 | 14.970 | 15.020 | 7.491 | 6,146,544 |
| 2024-04-02 | 15.760 | 15.890 | 15.240 | 15.460 | 7.710 | 6,842,544 |
| 2024-04-01 | 15.260 | 15.790 | 15.190 | 15.740 | 7.850 | 6,939,152 |
| 2024-03-29 | 15.160 | 15.420 | 14.910 | 15.150 | 7.556 | 3,285,626 |
| 2024-03-28 | 14.650 | 15.370 | 14.500 | 15.170 | 7.566 | 8,709,742 |
| 2024-03-27 | 15.680 | 15.730 | 14.520 | 14.630 | 7.296 | 8,518,661 |
| 2024-03-26 | 16.210 | 16.240 | 15.380 | 15.670 | 7.815 | 7,621,671 |
| 2024-03-25 | 16.890 | 17.060 | 16.000 | 16.130 | 8.044 | 10,160,783 |
| 2024-03-22 | 17.140 | 17.290 | 16.450 | 16.950 | 8.453 | 10,512,156 |
| 2024-03-21 | 17.470 | 17.690 | 16.900 | 17.240 | 8.598 | 12,456,956 |
| 2024-03-20 | 16.900 | 17.450 | 16.720 | 17.390 | 8.673 | 13,670,700 |
| 2024-03-19 | 16.700 | 17.070 | 16.450 | 16.790 | 8.374 | 11,634,256 |
| 2024-03-18 | 16.320 | 16.700 | 16.110 | 16.700 | 8.329 | 9,892,510 |
| 2024-03-15 | 16.060 | 16.230 | 15.770 | 16.190 | 8.074 | 10,046,309 |
| 2024-03-14 | 16.640 | 16.680 | 15.800 | 16.250 | 8.104 | 11,791,679 |
| 2024-03-13 | 16.420 | 16.980 | 16.410 | 16.850 | 8.403 | 14,366,880 |
| 2024-03-12 | 16.230 | 16.410 | 16.020 | 16.330 | 8.144 | 6,304,500 |
| 2024-03-11 | 15.580 | 16.180 | 15.580 | 16.180 | 8.069 | 7,564,892 |
| 2024-03-08 | 15.480 | 15.830 | 15.440 | 15.710 | 7.835 | 6,681,679 |
| 2024-03-07 | 16.320 | 16.460 | 15.500 | 15.560 | 7.760 | 8,513,653 |
| 2024-03-06 | 15.990 | 16.330 | 15.570 | 16.170 | 8.064 | 10,127,286 |
| 2024-03-05 | 16.480 | 16.880 | 15.900 | 16.070 | 8.014 | 11,913,760 |
| 2024-03-04 | 16.590 | 16.800 | 16.100 | 16.650 | 8.304 | 11,547,110 |
| 2024-03-01 | 15.880 | 16.470 | 15.710 | 16.340 | 8.149 | 12,399,177 |
| 2024-02-29 | 15.300 | 16.050 | 15.000 | 15.900 | 7.930 | 10,951,672 |
| 2024-02-28 | 17.200 | 17.490 | 15.300 | 15.350 | 7.655 | 23,294,799 |
| 2024-02-27 | 16.690 | 17.200 | 16.610 | 17.180 | 8.568 | 18,674,009 |
| 2024-02-26 | 16.600 | 17.020 | 16.130 | 16.510 | 8.234 | 12,755,589 |
| 2024-02-23 | 15.860 | 16.600 | 15.500 | 16.600 | 8.279 | 13,901,611 |
| 2024-02-22 | 15.050 | 15.870 | 14.830 | 15.860 | 7.910 | 15,205,082 |
| 2024-02-21 | 14.150 | 16.180 | 13.960 | 15.000 | 7.481 | 19,704,918 |
| 2024-02-20 | 14.100 | 14.350 | 13.700 | 14.290 | 7.127 | 10,933,324 |
| 2024-02-19 | 14.000 | 14.930 | 13.590 | 14.220 | 7.092 | 19,662,772 |
| 2024-02-08 | 11.300 | 13.900 | 10.730 | 13.900 | 6.932 | 27,288,833 |
| 2024-02-07 | 12.080 | 12.220 | 11.080 | 11.580 | 5.775 | 28,606,674 |
| 2024-02-06 | 11.680 | 12.570 | 10.690 | 12.050 | 6.010 | 21,162,051 |
| 2024-02-05 | 13.340 | 13.370 | 11.340 | 11.710 | 5.840 | 16,256,976 |
| 2024-02-02 | 14.360 | 14.540 | 12.900 | 13.400 | 6.683 | 12,121,424 |
| 2024-02-01 | 14.640 | 14.650 | 13.970 | 14.250 | 7.107 | 12,584,285 |
| 2024-01-31 | 15.640 | 15.640 | 14.400 | 14.530 | 7.246 | 10,809,725 |
| 2024-01-30 | 15.750 | 16.270 | 15.390 | 15.550 | 7.755 | 9,265,643 |
| 2024-01-29 | 16.400 | 16.700 | 15.730 | 15.730 | 7.845 | 7,231,833 |
| 2024-01-26 | 16.710 | 16.970 | 16.260 | 16.300 | 8.129 | 9,226,174 |
| 2024-01-25 | 16.180 | 16.800 | 16.040 | 16.710 | 8.334 | 8,920,922 |
| 2024-01-24 | 16.260 | 16.580 | 15.490 | 16.210 | 8.084 | 10,917,866 |
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.