Pansoft Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	27.120	28.220	26.100	26.450	13.191	7,781,723
2023-07-27	26.800	26.810	25.940	26.000	12.967	3,527,462
2023-07-26	27.500	27.610	26.730	26.810	13.371	4,164,868
2023-07-25	27.030	27.650	26.910	27.580	13.755	3,279,080
2023-07-24	26.910	27.580	26.630	26.940	13.436	2,667,522
2023-07-21	27.210	27.590	26.900	26.970	13.451	2,220,384
2023-07-20	28.100	28.150	26.990	27.150	13.540	5,163,870
2023-07-19	27.580	29.480	27.490	28.260	14.094	9,300,096
2023-07-18	28.380	28.380	27.150	27.480	13.705	4,797,247
2023-07-17	28.610	29.070	27.930	28.190	14.059	2,633,955
2023-07-14	28.320	29.320	28.030	28.770	14.348	2,890,506
2023-07-13	28.080	29.090	27.700	28.400	14.164	3,508,793
2023-07-12	29.600	29.600	27.820	27.980	13.954	5,662,367
2023-07-11	29.510	29.700	29.010	29.600	14.762	2,881,333
2023-07-10	30.130	30.260	29.370	29.510	14.717	3,766,055
2023-07-07	31.020	31.020	29.800	30.030	14.977	2,758,366
2023-07-06	31.960	31.990	30.900	30.940	15.430	3,401,658
2023-07-05	33.170	33.460	31.840	31.900	15.909	3,000,516
2023-07-04	32.550	33.500	32.060	33.070	16.493	5,172,539
2023-07-03	30.390	32.860	30.300	32.730	16.323	8,370,415
2023-06-30	30.230	31.280	29.670	30.700	15.311	4,912,232
2023-06-29	30.470	30.980	29.600	30.260	15.091	4,805,382
2023-06-28	31.650	31.680	29.660	30.280	15.101	4,829,518
2023-06-27	32.090	32.560	31.120	31.420	15.670	4,243,429
2023-06-26	33.820	34.480	32.000	32.190	16.054	4,530,996
2023-06-21	35.110	35.730	34.000	34.340	17.126	5,190,820
2023-06-20	34.420	37.180	34.000	35.560	17.735	9,364,068
2023-06-19	33.600	35.600	32.880	34.380	17.146	9,633,425
2023-06-16	31.140	33.300	30.660	32.620	16.268	6,417,853
2023-06-15	31.990	32.030	30.650	31.130	15.525	3,632,938
2023-06-14	31.950	32.300	30.800	31.530	15.725	3,602,017
2023-06-13	31.530	32.400	31.070	31.950	15.934	3,489,572
2023-06-12	32.680	32.950	31.200	31.530	15.725	4,852,421
2023-06-09	32.390	32.840	31.740	32.180	16.049	2,994,774
2023-06-08	33.050	33.350	32.000	32.430	16.173	3,001,763
2023-06-07	33.000	33.830	33.000	33.210	16.563	2,092,682
2023-06-06	33.870	34.330	33.080	33.160	16.538	3,969,795
2023-06-05	34.770	35.110	33.740	33.800	16.857	5,906,148
2023-06-02	33.770	35.080	33.730	34.770	17.341	6,637,700
2023-06-01	34.860	34.990	33.400	33.520	16.717	7,945,154
2023-05-31	35.950	35.950	33.000	35.350	17.630	12,342,966
2023-05-30	35.000	36.660	32.840	35.720	17.814	13,866,317
2023-05-29	32.550	38.760	31.780	34.010	16.961	9,623,298
2023-05-26	30.940	32.440	30.820	32.300	16.109	2,339,644
2023-05-25	31.260	31.880	30.200	30.820	15.371	2,298,280
2023-05-24	30.800	31.520	30.270	31.250	15.585	2,017,798
2023-05-23	31.240	31.880	30.830	30.900	15.410	2,999,860
2023-05-22	30.400	31.730	29.820	31.620	15.770	4,365,168
2023-05-19	30.140	30.680	29.930	30.350	15.136	2,476,720
2023-05-18	29.490	30.300	28.860	30.130	15.026	3,100,790
2023-05-17	29.460	30.190	28.810	29.540	14.732	2,332,225
2023-05-16	42.210	43.000	41.250	41.540	14.648	2,655,626
2023-05-15	42.100	43.100	40.410	42.200	14.881	4,436,002
2023-05-12	43.300	44.290	42.500	42.740	15.071	2,045,377
2023-05-11	44.050	44.460	43.280	43.430	15.315	2,728,079
2023-05-10	45.880	45.880	43.340	43.690	15.406	2,938,113
2023-05-09	45.840	45.840	43.900	44.500	15.692	5,356,595
2023-05-08	44.100	46.830	43.000	45.840	16.164	5,580,664
2023-05-05	43.900	44.300	42.800	44.100	15.551	3,812,527
2023-05-04	43.280	44.840	43.020	43.900	15.480	2,498,104

← NewerPage 14 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.