Pansoft Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	50.420	52.550	50.050	51.200	18.055	6,411,630
2023-02-01	49.090	50.870	48.330	50.560	17.829	5,404,502
2023-01-31	49.700	50.160	48.650	48.650	17.155	4,800,702
2023-01-30	49.370	50.750	48.420	49.800	17.561	8,770,175
2023-01-20	47.920	51.490	47.740	49.250	17.367	10,992,963
2023-01-19	44.540	48.400	44.170	48.210	17.000	12,278,269
2023-01-18	42.800	47.000	42.450	44.940	15.847	7,214,305
2023-01-17	45.100	45.190	42.250	42.800	15.092	4,378,452
2023-01-16	42.680	45.000	42.680	44.250	15.604	4,013,124
2023-01-13	43.580	43.590	42.260	42.680	15.050	1,929,580
2023-01-12	43.310	43.850	42.420	43.490	15.336	2,918,518
2023-01-11	44.530	44.600	42.610	42.850	15.110	3,925,678
2023-01-10	45.270	45.280	44.040	44.570	15.717	2,532,989
2023-01-09	43.930	45.700	43.650	44.610	15.731	4,326,352
2023-01-06	46.240	46.240	43.300	43.760	15.431	4,985,727
2023-01-05	45.970	46.600	45.080	45.280	15.967	3,316,867
2023-01-04	44.910	46.340	43.810	46.200	16.291	6,561,979
2023-01-03	41.050	44.960	40.980	44.790	15.794	6,190,551
2022-12-30	41.570	41.960	40.810	41.050	14.475	1,181,621
2022-12-29	40.700	42.500	40.100	41.510	14.638	3,363,781
2022-12-28	39.690	41.900	39.320	40.380	14.239	3,719,752
2022-12-27	39.110	40.110	38.620	39.610	13.968	4,094,119
2022-12-26	37.660	39.180	37.560	39.050	13.770	2,742,510
2022-12-23	35.750	37.960	35.730	37.370	13.178	3,523,789
2022-12-22	36.150	37.000	35.830	36.330	12.811	1,745,170
2022-12-21	36.980	36.980	36.240	36.350	12.818	1,503,327
2022-12-20	38.380	38.590	36.460	36.880	13.005	1,909,486
2022-12-19	38.380	38.930	37.320	37.800	13.329	2,899,175
2022-12-16	39.200	39.680	38.100	38.370	13.530	2,825,606
2022-12-15	40.600	41.380	39.330	39.650	13.982	2,649,441
2022-12-14	40.290	41.800	39.820	40.180	14.169	2,233,780
2022-12-13	42.000	42.000	39.300	39.890	14.066	3,234,808
2022-12-12	39.100	42.130	39.080	41.360	14.585	4,097,327
2022-12-09	39.690	40.550	39.000	39.980	14.098	3,629,272
2022-12-08	40.200	40.550	39.600	39.730	14.010	2,846,477
2022-12-07	41.670	42.730	39.900	40.200	14.176	5,166,773
2022-12-06	41.700	42.760	40.500	41.670	14.694	3,774,072
2022-12-05	41.400	41.880	40.460	41.790	14.736	5,181,950
2022-12-02	43.950	44.690	40.900	41.390	14.595	7,142,708
2022-12-01	40.200	44.490	39.990	44.100	15.551	7,721,133
2022-11-30	39.990	40.800	38.300	39.990	14.102	6,751,513
2022-11-29	41.480	41.480	38.890	40.000	14.105	8,350,093
2022-11-28	41.230	43.390	40.620	40.930	14.433	5,369,420
2022-11-25	42.980	43.300	41.660	41.960	14.796	6,438,362
2022-11-24	44.300	44.300	41.560	42.590	15.018	5,720,320
2022-11-23	45.440	45.440	41.730	44.000	15.516	7,271,929
2022-11-22	46.000	46.410	44.000	44.450	15.674	3,595,594
2022-11-21	46.100	46.470	44.830	45.790	16.147	3,402,115
2022-11-18	45.800	47.880	45.280	45.940	16.200	6,329,521
2022-11-17	46.490	46.670	43.880	46.400	16.362	5,342,170
2022-11-16	46.700	47.450	44.630	45.660	16.101	6,900,358
2022-11-15	44.600	48.970	44.030	46.450	16.379	8,892,425
2022-11-14	42.950	44.890	42.220	44.600	15.727	5,639,792
2022-11-11	43.360	44.140	41.900	43.300	15.269	6,861,591
2022-11-10	42.880	46.800	42.500	43.040	15.177	13,904,841
2022-11-09	44.230	44.390	42.030	43.320	15.276	6,032,162
2022-11-08	43.400	44.990	42.930	43.990	15.512	4,916,589
2022-11-07	46.920	47.400	43.980	43.980	15.509	7,360,275
2022-11-04	45.000	46.900	44.510	46.480	16.390	7,158,418
2022-11-03	44.080	46.200	43.570	44.510	15.695	7,562,787

← NewerPage 16 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.