Pansoft Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	16.440	16.480	16.010	16.270	8.114	8,784,602
2024-01-22	17.450	17.510	16.160	16.340	8.149	9,357,918
2024-01-19	17.800	17.880	17.310	17.330	8.643	9,849,756
2024-01-18	18.300	18.630	17.100	17.680	8.817	18,138,996
2024-01-17	19.310	19.400	18.290	18.360	9.156	8,207,872
2024-01-16	19.800	19.850	18.860	19.280	9.615	10,384,472
2024-01-15	20.300	20.300	20.300	20.300	10.124	0
2024-01-12	20.720	20.820	20.250	20.300	10.124	3,170,268
2024-01-11	20.290	20.830	20.200	20.750	10.348	4,807,315
2024-01-10	21.010	21.010	20.210	20.260	10.104	5,851,084
2024-01-09	21.340	21.460	20.710	21.020	10.483	4,678,915
2024-01-08	21.420	21.870	21.030	21.110	10.528	4,828,548
2024-01-05	22.210	22.300	21.620	21.860	10.902	3,533,033
2024-01-04	22.490	22.600	22.110	22.150	11.047	3,427,491
2024-01-03	22.360	22.530	22.150	22.420	11.181	4,529,638
2024-01-02	22.660	22.860	22.360	22.380	11.161	6,138,641
2023-12-29	23.420	23.650	22.450	22.900	11.421	13,654,416
2023-12-28	23.560	23.650	22.910	23.470	11.705	6,237,331
2023-12-27	23.290	23.710	22.760	23.260	11.600	6,579,265
2023-12-26	23.840	23.850	23.120	23.310	11.625	3,564,540
2023-12-25	24.120	24.400	23.440	23.840	11.890	3,282,921
2023-12-22	24.670	24.990	24.000	24.140	12.039	3,278,364
2023-12-21	24.080	25.470	24.080	24.900	12.418	6,896,052
2023-12-20	24.980	25.170	24.250	24.270	12.104	2,874,261
2023-12-19	24.690	25.160	24.380	25.160	12.548	3,282,919
2023-12-18	25.390	25.830	24.600	24.740	12.338	3,781,206
2023-12-15	25.070	25.470	24.870	25.000	12.468	2,876,454
2023-12-14	25.500	25.970	24.930	25.060	12.498	3,844,422
2023-12-13	25.380	26.500	25.280	25.500	12.717	7,553,369
2023-12-12	26.010	26.180	24.990	25.270	12.603	7,244,473
2023-12-11	26.000	26.550	25.780	26.020	12.977	4,248,439
2023-12-08	26.350	26.800	25.870	26.100	13.017	3,437,457
2023-12-07	26.710	26.920	25.770	26.350	13.141	5,950,228
2023-12-06	27.220	27.270	26.210	26.920	13.426	4,659,976
2023-12-05	27.300	28.270	26.810	27.030	13.480	7,327,875
2023-12-04	27.310	27.730	26.610	27.410	13.670	5,208,096
2023-12-01	25.910	27.880	25.740	27.360	13.645	10,065,162
2023-11-30	25.640	26.390	25.210	25.990	12.962	7,549,055
2023-11-29	26.180	26.350	25.320	25.440	12.687	5,481,285
2023-11-28	26.530	26.700	25.320	25.990	12.962	10,843,000
2023-11-27	26.980	27.740	26.220	26.610	13.271	7,910,846
2023-11-24	27.930	27.950	26.600	27.140	13.535	10,560,915
2023-11-23	26.110	28.160	25.710	27.850	13.889	14,104,289
2023-11-22	26.410	27.250	25.790	26.040	12.987	6,660,977
2023-11-21	27.180	28.830	26.450	26.660	13.296	10,596,136
2023-11-20	25.790	26.950	25.520	26.710	13.321	8,198,199
2023-11-17	25.300	26.000	25.300	25.740	12.837	3,867,728
2023-11-16	25.580	26.180	25.070	25.500	12.717	4,893,871
2023-11-15	25.560	26.080	25.300	25.650	12.792	7,453,656
2023-11-14	24.810	25.530	24.550	25.330	12.633	5,429,158
2023-11-13	23.900	24.820	23.500	24.800	12.368	7,042,581
2023-11-10	24.440	24.440	23.770	23.900	11.919	4,239,401
2023-11-09	24.650	25.250	24.170	24.350	12.144	4,872,846
2023-11-08	24.170	25.220	24.000	24.820	12.378	7,579,909
2023-11-07	24.060	24.510	23.860	24.210	12.074	5,195,103
2023-11-06	22.600	24.480	22.600	24.050	11.994	10,937,029
2023-11-03	22.030	22.730	21.900	22.490	11.216	7,573,549
2023-11-02	22.220	22.930	22.000	22.030	10.987	5,705,899
2023-11-01	22.100	22.790	21.960	22.130	11.037	6,630,172
2023-10-31	22.130	22.500	21.800	22.070	11.007	4,719,548

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.