Pansoft Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	45.600	45.800	42.750	45.350	15.992	10,274,688
2022-11-01	43.000	47.100	42.020	45.170	15.928	15,067,295
2022-10-31	39.230	42.950	39.180	42.900	15.128	14,557,446
2022-10-28	39.930	40.990	38.980	39.600	13.964	8,360,493
2022-10-27	40.900	41.790	39.490	40.100	14.140	9,337,497
2022-10-26	37.480	42.030	37.480	40.960	14.444	14,988,817
2022-10-25	38.210	40.500	36.670	37.750	13.312	13,326,867
2022-10-24	36.500	41.000	36.500	39.000	13.752	20,625,517
2022-10-21	36.130	37.190	35.270	36.400	12.836	8,094,286
2022-10-20	35.510	36.870	35.000	36.130	12.740	9,570,929
2022-10-19	36.000	36.970	34.800	35.800	12.624	11,584,468
2022-10-18	34.660	36.880	34.500	36.380	12.829	20,378,722
2022-10-17	32.780	35.000	32.310	34.100	12.025	13,236,199
2022-10-14	29.700	33.500	29.700	32.950	11.619	14,711,805
2022-10-13	27.730	31.590	27.730	30.880	10.889	10,320,889
2022-10-12	26.800	27.800	26.370	27.730	9.778	1,737,514
2022-10-11	27.270	28.530	26.120	26.390	9.306	2,067,000
2022-10-10	28.300	28.790	26.680	27.630	9.743	2,082,188
2022-09-30	28.980	28.980	27.700	28.300	9.979	1,191,776
2022-09-29	29.030	29.500	28.320	28.400	10.015	1,248,643
2022-09-28	30.220	30.420	28.890	28.900	10.191	1,437,847
2022-09-27	29.800	30.330	29.320	30.220	10.656	1,720,998
2022-09-26	30.870	30.990	29.300	29.610	10.441	2,748,955
2022-09-23	31.710	31.990	30.800	31.020	10.939	3,102,624
2022-09-22	30.820	32.000	30.510	31.910	11.252	4,392,057
2022-09-21	31.090	31.250	30.110	30.860	10.882	2,074,288
2022-09-20	31.490	32.000	30.510	30.990	10.928	2,780,871
2022-09-19	31.260	32.380	30.400	31.260	11.023	5,886,299
2022-09-16	29.200	31.840	29.050	31.200	11.002	10,835,932
2022-09-15	28.960	29.650	28.300	29.530	10.413	2,319,857
2022-09-14	28.770	28.880	28.200	28.740	10.135	1,327,012
2022-09-13	29.070	29.360	28.810	28.910	10.194	864,006
2022-09-09	28.800	29.500	28.800	28.920	10.198	1,543,425
2022-09-08	29.510	29.510	28.750	28.830	10.166	1,346,552
2022-09-07	28.730	29.980	28.730	29.700	10.473	1,695,789
2022-09-06	29.770	29.880	28.670	28.970	10.216	1,356,853
2022-09-05	29.470	29.780	28.600	28.920	10.198	1,107,297
2022-09-02	29.840	29.950	29.100	29.620	10.445	1,955,264
2022-09-01	28.300	29.990	28.300	29.650	10.455	2,609,173
2022-08-31	29.080	29.340	28.200	28.340	9.993	1,767,959
2022-08-30	29.800	29.890	28.970	28.970	10.216	1,819,546
2022-08-29	29.450	29.900	29.210	29.550	10.420	1,282,852
2022-08-26	29.690	30.480	29.620	29.920	10.551	1,684,739
2022-08-25	30.050	30.900	29.110	29.690	10.470	3,174,190
2022-08-24	32.950	33.280	29.940	30.340	10.699	8,236,909
2022-08-23	30.490	33.490	29.610	32.480	11.453	12,586,895
2022-08-22	29.580	30.120	28.890	30.020	10.586	2,171,996
2022-08-19	29.740	30.290	29.500	29.560	10.424	3,152,894
2022-08-18	30.860	31.250	29.560	29.830	10.519	5,434,316
2022-08-17	31.680	32.000	30.620	30.900	10.896	5,513,406
2022-08-16	31.610	32.090	31.250	31.620	11.150	4,529,740
2022-08-15	32.290	32.610	31.050	32.110	11.323	8,383,874
2022-08-12	31.000	35.230	30.510	33.220	11.714	11,339,988
2022-08-11	31.000	31.300	30.640	31.200	11.002	2,382,313
2022-08-10	30.660	31.130	30.450	30.640	10.805	2,738,487
2022-08-09	31.970	31.970	30.510	30.880	10.889	2,731,366
2022-08-08	31.660	31.980	31.150	31.420	11.080	2,813,807
2022-08-05	29.880	31.870	29.880	31.600	11.143	6,252,717
2022-08-04	30.040	30.110	29.420	29.880	10.537	2,046,809
2022-08-03	28.230	30.300	28.230	29.420	10.374	5,557,096

← NewerPage 17 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.