Pansoft Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.350	22.200	21.230	21.850	7.599	6,516,113
2022-05-06	21.180	23.420	20.660	22.050	7.669	11,281,097
2022-05-05	21.170	21.890	20.520	21.450	7.460	3,968,101
2022-04-29	20.950	21.370	20.500	21.100	7.339	6,106,080
2022-04-28	22.100	22.100	19.950	20.720	7.206	8,558,330
2022-04-27	20.390	22.300	20.390	22.170	7.711	5,403,037
2022-04-26	22.280	22.700	21.320	21.370	7.432	3,834,213
2022-04-25	24.430	24.430	22.270	22.270	7.745	4,579,746
2022-04-22	25.200	25.540	24.590	24.680	8.584	3,597,098
2022-04-21	26.250	26.600	25.360	25.380	8.827	3,562,474
2022-04-20	27.500	27.920	26.700	26.870	9.345	3,352,490
2022-04-19	27.310	27.870	27.270	27.350	9.512	2,412,028
2022-04-18	26.750	27.660	26.500	27.450	9.547	2,822,470
2022-04-15	27.970	28.000	26.500	26.930	9.366	6,270,330
2022-04-14	28.640	28.990	27.700	28.080	9.766	6,154,643
2022-04-13	28.700	30.110	28.010	28.840	10.030	7,346,519
2022-04-12	27.710	28.800	27.010	28.780	10.010	5,184,790
2022-04-11	28.570	28.570	27.220	27.420	9.537	5,581,767
2022-04-08	29.990	30.590	28.660	28.720	9.989	8,112,880
2022-04-07	31.580	31.740	30.190	30.230	10.514	5,998,285
2022-04-06	31.380	32.090	31.140	31.540	10.970	6,352,831
2022-04-01	31.610	32.000	31.320	31.450	10.938	7,078,540
2022-03-31	32.630	32.990	31.270	32.050	11.147	14,439,852
2022-03-30	31.350	33.800	31.350	33.650	11.703	11,714,072
2022-03-29	31.850	31.850	30.660	30.880	10.740	5,382,114
2022-03-28	31.350	32.640	30.500	31.700	11.025	6,785,955
2022-03-25	31.530	32.160	31.220	31.280	10.879	3,177,552
2022-03-24	32.280	32.280	31.410	31.530	10.966	5,054,999
2022-03-23	31.680	32.760	31.480	32.490	11.300	7,418,318
2022-03-22	31.550	31.920	31.250	31.780	11.053	4,554,661
2022-03-21	31.730	32.050	31.270	31.800	11.060	5,371,887
2022-03-18	31.690	31.690	30.700	31.380	10.914	5,583,823
2022-03-17	31.520	32.500	31.310	31.690	11.022	7,191,713
2022-03-16	30.660	31.300	29.620	31.200	10.851	6,531,449
2022-03-15	31.530	31.770	30.300	30.450	10.590	6,863,108
2022-03-14	31.420	31.970	31.000	31.100	10.816	5,289,638
2022-03-11	31.610	31.990	30.890	31.900	11.095	8,127,862
2022-03-10	33.000	33.200	31.880	32.230	11.209	5,047,972
2022-03-09	32.760	33.120	31.000	32.100	11.164	6,067,952
2022-03-08	33.990	34.490	32.480	32.600	11.338	6,823,189
2022-03-07	34.310	34.720	33.500	33.970	11.815	8,218,905
2022-03-04	35.610	36.590	34.590	35.050	12.190	12,381,808
2022-03-03	39.180	39.390	36.690	36.690	12.761	14,466,521
2022-03-02	37.170	37.580	36.540	37.340	12.987	4,691,158
2022-03-01	37.290	37.770	36.910	37.200	12.938	4,675,169
2022-02-28	37.680	38.300	36.600	37.250	12.955	5,674,762
2022-02-25	36.200	37.660	36.200	37.560	13.063	6,754,221
2022-02-24	37.510	38.490	35.100	36.250	12.608	10,275,091
2022-02-23	36.960	38.570	36.190	38.090	13.248	10,227,799
2022-02-22	39.000	39.000	36.480	37.190	12.935	12,517,916
2022-02-21	37.900	39.700	37.700	39.490	13.735	13,026,700
2022-02-18	37.020	38.100	36.840	37.720	13.119	7,106,007
2022-02-17	37.390	37.930	36.650	37.140	12.917	9,829,057
2022-02-16	39.280	39.360	36.850	37.510	13.046	11,429,778
2022-02-15	38.380	39.320	37.500	38.550	13.408	10,369,595
2022-02-14	38.010	38.900	37.050	38.280	13.314	11,903,510
2022-02-11	41.800	41.800	38.350	38.500	13.390	18,752,474
2022-02-10	44.000	44.260	40.000	41.820	14.545	20,502,701
2022-02-09	43.000	46.580	42.400	44.390	15.439	23,542,759
2022-02-08	45.130	45.360	42.330	43.920	15.275	25,681,321

← NewerPage 19 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.