Pansoft Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	22.000	22.310	21.560	22.250	11.097	7,123,075
2023-10-27	22.910	23.090	21.800	22.100	11.022	9,727,017
2023-10-26	22.850	23.180	22.330	23.100	11.520	6,175,354
2023-10-25	21.920	22.960	21.520	22.660	11.301	9,542,730
2023-10-24	21.100	22.130	20.620	21.580	10.762	6,935,373
2023-10-23	21.470	21.580	20.800	20.990	10.468	5,799,199
2023-10-20	21.400	22.210	21.100	21.360	10.653	8,732,180
2023-10-19	23.000	23.970	21.580	21.590	10.767	15,057,621
2023-10-18	24.000	24.490	22.510	23.700	11.820	19,828,402
2023-10-17	23.110	27.840	23.070	25.900	12.917	18,891,995
2023-10-16	24.090	24.090	23.010	23.200	11.570	3,447,977
2023-10-13	24.210	24.830	23.780	24.020	11.979	5,587,705
2023-10-12	23.660	24.540	23.470	24.300	12.119	6,825,995
2023-10-11	23.810	24.160	23.130	23.590	11.765	4,294,036
2023-10-10	23.320	24.080	23.090	23.830	11.885	4,408,008
2023-10-09	22.970	23.870	22.880	23.320	11.630	3,117,319
2023-09-28	23.480	23.680	22.790	22.860	11.401	3,509,111
2023-09-27	23.330	23.700	23.080	23.480	11.710	2,125,910
2023-09-26	22.800	23.600	22.730	23.370	11.655	2,361,943
2023-09-25	23.730	23.880	22.900	23.100	11.520	3,463,712
2023-09-22	22.980	23.930	22.980	23.890	11.914	2,645,968
2023-09-21	23.210	23.750	22.980	23.110	11.525	1,799,768
2023-09-20	23.320	24.040	23.250	23.250	11.595	2,101,786
2023-09-19	24.000	24.150	23.420	23.490	11.715	2,600,694
2023-09-18	24.080	24.690	23.910	24.150	12.044	1,656,152
2023-09-15	24.910	24.910	24.200	24.350	12.144	2,495,801
2023-09-14	24.910	25.190	24.340	24.660	12.298	3,114,051
2023-09-13	25.430	25.810	24.900	25.280	12.608	2,732,908
2023-09-12	25.670	26.100	25.400	25.620	12.777	3,983,078
2023-09-11	25.910	26.100	25.360	25.590	12.762	3,537,860
2023-09-08	25.580	26.040	25.300	25.900	12.917	2,128,636
2023-09-07	26.160	26.160	25.520	25.600	12.767	1,984,650
2023-09-06	25.920	26.180	25.570	25.980	12.957	2,570,765
2023-09-05	25.990	26.380	25.800	25.940	12.937	3,072,882
2023-09-04	25.740	26.570	25.210	26.010	12.972	4,168,126
2023-09-01	26.280	26.440	25.530	25.730	12.832	2,429,690
2023-08-31	26.060	26.590	25.590	26.390	13.161	3,911,138
2023-08-30	24.390	26.380	24.170	26.060	12.997	8,986,423
2023-08-29	23.850	25.150	23.740	24.400	12.169	5,058,132
2023-08-28	27.000	27.000	23.820	23.990	11.964	5,240,320
2023-08-25	25.670	26.270	24.610	24.740	12.338	5,354,126
2023-08-24	27.500	27.500	26.210	26.240	13.086	4,240,179
2023-08-23	28.310	28.490	27.000	27.020	13.475	4,040,083
2023-08-22	28.040	28.550	26.620	28.040	13.984	7,974,895
2023-08-21	26.350	29.200	26.350	27.610	13.770	12,614,005
2023-08-18	27.630	28.480	26.710	26.750	13.341	4,846,640
2023-08-17	27.960	28.200	26.900	27.630	13.780	5,010,379
2023-08-16	29.140	29.350	27.810	27.980	13.954	4,796,935
2023-08-15	29.790	29.820	28.860	29.210	14.568	5,915,946
2023-08-14	27.980	29.730	27.580	29.710	14.817	9,306,179
2023-08-11	28.760	29.200	27.860	28.020	13.974	4,204,597
2023-08-10	28.580	28.990	28.110	28.790	14.358	4,985,054
2023-08-09	27.630	30.300	27.630	29.000	14.463	9,035,533
2023-08-08	28.120	28.510	28.000	28.150	14.039	2,735,023
2023-08-07	28.260	28.600	28.050	28.300	14.114	3,575,908
2023-08-04	28.070	28.960	28.070	28.200	14.064	4,362,709
2023-08-03	28.180	28.480	27.600	27.790	13.859	4,169,651
2023-08-02	28.160	28.800	27.580	28.050	13.989	5,940,179
2023-08-01	26.400	28.400	26.050	28.300	14.114	9,978,442
2023-07-31	25.940	27.200	25.830	26.480	13.206	6,207,668

← NewerPage 13 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.