Pansoft Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	45.440	46.440	44.140	44.460	15.678	4,979,857
2023-04-27	42.430	47.600	42.080	45.470	16.034	7,991,164
2023-04-26	38.060	44.350	38.060	43.010	15.167	13,086,259
2023-04-25	44.480	45.060	42.810	43.830	15.456	7,857,992
2023-04-24	46.040	46.110	44.800	45.190	15.935	4,520,311
2023-04-21	49.180	49.290	45.120	45.200	15.939	9,413,176
2023-04-20	48.000	49.700	47.390	49.160	17.335	5,950,605
2023-04-19	48.750	48.840	47.300	48.390	17.064	7,339,025
2023-04-18	48.000	50.770	48.000	48.360	17.053	7,221,821
2023-04-17	50.410	55.250	48.880	49.880	17.589	16,409,100
2023-04-14	49.660	50.610	48.000	48.500	17.102	3,885,525
2023-04-13	48.500	51.020	48.470	49.860	17.582	4,175,736
2023-04-12	47.510	49.480	46.770	49.240	17.363	4,548,676
2023-04-11	47.500	48.330	46.860	47.400	16.715	4,027,335
2023-04-10	49.780	49.990	46.990	47.380	16.708	7,887,562
2023-04-07	51.210	51.570	49.340	49.820	17.568	9,068,066
2023-04-06	53.130	53.180	50.490	50.800	17.913	6,486,234
2023-04-04	54.000	54.000	51.830	53.010	18.693	3,866,724
2023-04-03	53.400	54.650	51.490	53.870	18.996	6,730,938
2023-03-31	51.000	54.200	50.260	53.430	18.841	6,347,256
2023-03-30	50.530	52.920	50.390	51.320	18.097	3,333,123
2023-03-29	51.660	51.680	50.110	50.680	17.871	3,418,036
2023-03-28	50.800	52.890	50.300	51.130	18.030	4,677,790
2023-03-27	51.160	51.500	49.670	50.960	17.970	4,542,483
2023-03-24	52.240	52.490	51.010	51.320	18.097	4,746,401
2023-03-23	53.060	53.400	51.830	52.520	18.520	4,246,411
2023-03-22	53.980	54.490	52.210	52.790	18.615	3,712,730
2023-03-21	54.980	55.710	53.300	54.280	19.141	3,944,346
2023-03-20	56.800	57.330	52.920	54.980	19.387	5,724,082
2023-03-17	55.600	56.790	55.060	55.600	19.606	3,518,875
2023-03-16	54.700	57.080	54.180	55.520	19.578	4,148,263
2023-03-15	58.370	58.500	53.330	54.720	19.296	10,494,131
2023-03-14	58.850	59.880	57.410	58.350	20.576	4,793,578
2023-03-13	56.940	59.600	56.180	59.150	20.858	5,502,971
2023-03-10	56.230	59.460	55.300	57.500	20.276	8,989,585
2023-03-09	54.890	56.630	54.060	56.270	19.842	6,092,964
2023-03-08	53.360	54.970	52.890	54.810	19.328	5,023,111
2023-03-07	54.760	54.970	53.000	53.320	18.802	3,355,459
2023-03-06	51.700	54.770	51.240	54.750	19.306	6,271,960
2023-03-03	52.940	53.000	51.590	51.800	18.266	2,757,744
2023-03-02	51.880	53.460	50.800	52.940	18.668	3,376,684
2023-03-01	52.030	52.450	50.320	51.940	18.315	2,894,604
2023-02-28	50.980	52.500	50.980	51.510	18.164	4,641,237
2023-02-27	49.990	50.500	49.030	49.890	17.593	3,454,517
2023-02-24	49.140	50.070	48.420	49.830	17.571	2,482,532
2023-02-23	51.130	51.550	48.810	49.150	17.332	5,520,217
2023-02-22	49.020	52.500	48.620	51.210	18.058	4,061,290
2023-02-21	49.850	49.860	48.620	49.610	17.494	4,278,444
2023-02-20	49.190	50.320	48.600	49.530	17.466	2,690,859
2023-02-17	50.970	51.060	48.880	49.190	17.346	6,406,411
2023-02-16	50.850	52.340	49.600	51.060	18.005	7,406,053
2023-02-15	51.740	52.780	50.030	50.860	17.935	5,392,700
2023-02-14	52.340	53.050	50.680	50.890	17.945	4,855,886
2023-02-13	51.440	52.500	50.520	52.320	18.449	5,333,293
2023-02-10	51.980	52.500	50.010	50.800	17.913	6,242,646
2023-02-09	51.500	52.660	51.010	51.840	18.280	3,318,321
2023-02-08	52.430	53.280	51.500	52.390	18.474	2,756,556
2023-02-07	52.700	53.470	51.380	52.400	18.478	6,904,836
2023-02-06	53.110	54.440	52.170	53.060	18.710	8,238,980
2023-02-03	51.200	55.970	50.570	54.500	19.218	10,569,652

← NewerPage 15 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.