Pansoft Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	29.460	29.470	27.660	28.620	10.092	3,458,397
2022-08-01	30.190	30.570	29.350	29.680	10.466	2,830,564
2022-07-29	30.000	30.960	29.500	30.230	10.660	3,844,659
2022-07-28	29.560	30.290	29.560	29.990	10.575	3,031,842
2022-07-27	30.700	30.700	29.400	29.540	10.417	1,662,625
2022-07-26	29.800	30.240	29.360	29.800	10.508	2,109,411
2022-07-25	30.000	30.800	29.360	29.790	10.505	2,352,801
2022-07-22	30.960	31.090	29.500	30.080	10.607	5,004,090
2022-07-21	29.290	32.000	29.290	31.120	10.974	9,435,471
2022-07-20	29.400	30.780	29.390	29.700	10.473	4,092,994
2022-07-19	28.310	29.390	28.310	29.200	10.297	2,560,777
2022-07-18	28.060	28.800	28.060	28.290	9.976	1,849,659
2022-07-15	28.640	29.360	28.300	28.330	9.990	3,031,326
2022-07-14	28.310	29.000	27.710	28.650	10.103	2,278,776
2022-07-13	28.160	28.910	28.080	28.310	9.983	1,795,912
2022-07-12	28.850	29.280	28.450	28.600	10.085	1,847,557
2022-07-11	28.900	29.880	28.550	28.990	10.223	3,058,948
2022-07-08	28.770	29.300	28.510	28.970	10.216	2,485,142
2022-07-07	29.800	30.260	28.580	28.770	10.145	3,609,153
2022-07-06	29.260	30.030	28.980	29.400	10.367	3,194,158
2022-07-05	30.270	30.390	28.880	29.250	10.314	4,841,645
2022-07-04	30.720	31.160	29.660	30.270	10.674	6,469,048
2022-07-01	30.580	32.490	30.580	31.060	10.953	10,337,622
2022-06-30	30.710	30.760	29.420	29.550	10.420	9,055,515
2022-06-29	28.490	31.970	28.300	30.670	10.815	14,975,168
2022-06-28	27.440	28.490	27.090	28.300	9.979	7,231,817
2022-06-27	27.110	28.150	27.110	27.330	9.637	5,835,330
2022-06-24	26.750	27.490	26.450	27.020	9.528	5,363,282
2022-06-23	27.600	27.780	26.190	26.650	9.398	7,509,965
2022-06-22	26.710	27.430	26.650	27.200	9.591	5,637,528
2022-06-21	26.620	27.100	26.450	26.900	9.486	5,453,568
2022-06-20	26.780	27.250	26.440	26.720	9.422	7,120,899
2022-06-17	25.000	27.030	24.700	26.360	9.295	11,681,339
2022-06-16	24.300	25.240	24.280	25.170	8.876	8,051,033
2022-06-15	24.060	24.750	23.800	24.340	8.583	6,564,907
2022-06-14	24.410	24.410	23.300	23.950	8.445	5,401,783
2022-06-13	24.040	24.750	23.740	24.430	8.615	6,180,349
2022-06-10	23.100	24.370	22.880	24.040	8.477	8,052,221
2022-06-09	23.450	24.480	23.180	23.480	8.280	9,367,535
2022-06-08	23.260	23.850	22.720	23.050	8.128	7,041,235
2022-06-07	23.880	24.180	22.900	23.270	8.206	9,654,352
2022-06-06	23.170	24.840	23.170	24.300	8.569	8,465,434
2022-06-02	22.600	23.510	22.180	23.290	8.213	7,532,041
2022-06-01	22.750	23.070	22.400	22.580	7.962	6,197,211
2022-05-31	22.600	22.790	21.800	22.740	8.019	7,315,921
2022-05-30	22.640	22.900	22.400	22.800	8.040	6,218,850
2022-05-27	23.140	23.140	22.340	22.730	8.015	8,936,524
2022-05-26	24.140	24.210	22.780	23.180	8.174	14,306,486
2022-05-25	22.210	25.380	22.150	24.400	8.604	18,583,578
2022-05-24	22.830	23.450	22.200	22.210	7.832	7,880,740
2022-05-23	22.220	22.990	22.200	22.610	7.973	4,366,826
2022-05-20	21.770	22.160	21.610	22.090	7.790	3,876,714
2022-05-19	21.500	22.150	21.030	21.680	7.645	3,239,025
2022-05-18	21.780	22.340	21.700	21.930	7.733	3,850,690
2022-05-17	22.270	22.270	21.400	21.900	7.617	3,254,971
2022-05-16	22.440	22.750	21.890	21.990	7.648	3,626,099
2022-05-13	22.740	22.770	21.970	22.290	7.752	4,634,037
2022-05-12	21.890	22.700	21.890	22.640	7.874	5,047,110
2022-05-11	22.020	22.870	22.000	22.110	7.690	5,610,231
2022-05-10	21.600	22.170	21.030	22.110	7.690	5,363,032

← NewerPage 18 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.