Pansoft Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	42.560	47.880	41.280	45.800	15.929	32,955,179
2022-01-28	39.570	43.990	38.990	41.300	14.364	18,009,615
2022-01-27	42.010	42.650	38.870	38.990	13.561	18,405,956
2022-01-26	41.670	44.660	37.950	42.990	14.952	31,170,083
2022-01-25	42.330	43.920	40.500	41.480	14.427	20,905,567
2022-01-24	40.950	42.860	40.280	41.450	14.416	18,446,210
2022-01-21	40.970	44.800	40.600	41.910	14.576	21,175,398
2022-01-20	42.330	43.120	40.000	41.010	14.263	24,320,231
2022-01-19	38.790	45.180	38.680	42.300	14.712	36,101,496
2022-01-18	42.180	45.730	40.330	40.800	14.190	49,240,306
2022-01-17	34.000	39.880	33.330	38.110	13.255	35,542,689
2022-01-14	32.710	33.760	32.570	33.310	11.585	5,158,634
2022-01-13	32.780	33.580	32.380	32.940	11.456	6,504,394
2022-01-12	32.400	32.810	32.110	32.550	11.321	3,408,777
2022-01-11	32.370	32.520	31.910	32.020	11.136	3,015,313
2022-01-10	32.150	32.680	30.800	32.340	11.248	5,538,709
2022-01-07	32.210	32.400	31.830	32.140	11.178	4,401,107
2022-01-06	31.480	32.230	31.360	32.000	11.130	3,586,858
2022-01-05	32.100	32.650	31.310	31.570	10.980	4,047,479
2022-01-04	31.870	32.460	31.460	32.320	11.241	5,125,838
2021-12-31	31.420	31.840	31.280	31.590	10.987	2,843,426
2021-12-30	31.180	31.780	31.180	31.380	10.914	2,955,233
2021-12-29	31.500	31.620	30.810	31.230	10.862	2,843,538
2021-12-28	30.830	31.630	30.600	31.350	10.903	4,003,866
2021-12-27	30.890	31.140	30.320	30.640	10.657	3,288,522
2021-12-24	31.710	32.100	30.750	30.840	10.726	4,088,875
2021-12-23	32.080	32.140	31.730	31.750	11.043	3,340,271
2021-12-22	32.210	33.260	32.020	32.290	11.230	5,275,046
2021-12-21	31.450	32.330	31.400	32.220	11.206	3,897,374
2021-12-20	33.570	33.660	31.340	31.400	10.921	5,533,374
2021-12-17	33.670	33.670	32.160	32.160	11.185	6,708,147
2021-12-16	33.210	33.800	33.050	33.700	11.721	5,565,740
2021-12-15	32.620	33.680	32.620	33.160	11.533	7,152,296
2021-12-14	32.200	33.080	32.110	32.830	11.418	5,387,975
2021-12-13	32.230	32.620	32.030	32.350	11.251	3,367,763
2021-12-10	33.050	33.050	32.150	32.420	11.276	5,776,032
2021-12-09	32.280	32.770	32.180	32.630	11.349	4,642,214
2021-12-08	32.330	32.540	32.040	32.330	11.244	3,785,199
2021-12-07	32.130	32.380	31.600	32.200	11.199	5,287,276
2021-12-06	33.700	33.780	31.930	32.030	11.140	8,415,011
2021-12-03	34.800	34.990	33.800	33.920	11.797	9,662,414
2021-12-02	36.630	37.060	34.430	34.930	12.149	14,303,717
2021-12-01	35.450	37.950	35.040	37.410	13.011	19,268,708
2021-11-30	35.880	36.360	35.080	35.340	12.291	6,826,169
2021-11-29	35.510	36.640	35.110	35.600	12.382	6,558,969
2021-11-26	36.070	36.960	35.380	36.620	12.736	9,137,105
2021-11-25	36.000	37.000	35.180	36.050	12.538	9,815,845
2021-11-24	36.500	36.660	35.310	36.000	12.521	8,466,107
2021-11-23	35.300	36.500	35.300	36.040	12.535	8,391,862
2021-11-22	35.000	36.000	34.900	35.610	12.385	8,441,732
2021-11-19	34.660	36.960	34.320	35.770	12.441	11,044,237
2021-11-18	36.200	36.640	34.230	34.310	11.933	11,179,942
2021-11-17	34.780	36.210	34.400	36.190	12.587	15,633,731
2021-11-16	34.010	36.460	33.600	34.920	12.145	15,936,147
2021-11-15	33.460	34.260	33.460	33.900	11.790	6,882,196
2021-11-12	32.650	33.550	32.350	33.380	11.609	8,191,641
2021-11-11	32.740	33.320	32.550	32.700	11.373	5,820,729
2021-11-10	32.450	33.150	32.060	33.120	11.519	6,787,401
2021-11-09	32.000	32.660	31.710	32.450	11.286	5,896,814
2021-11-08	31.660	32.250	31.070	32.040	11.143	5,014,692

← NewerPage 20 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.