Pansoft Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17.660	17.800	17.280	17.450	12.365	13,094,594
2026-04-20	17.590	18.000	17.500	17.810	12.620	12,270,731
2026-04-17	17.570	17.950	17.500	17.640	12.499	11,586,400
2026-04-16	17.390	17.750	17.260	17.630	12.492	17,278,100
2026-04-15	16.780	17.800	16.760	17.600	12.471	26,457,480
2026-04-14	16.570	16.770	16.480	16.720	11.847	9,827,722
2026-04-13	16.160	16.670	16.100	16.430	11.642	11,143,662
2026-04-10	16.500	16.650	16.370	16.490	11.684	11,998,022
2026-04-09	16.840	16.840	16.260	16.310	11.557	16,316,308
2026-04-08	16.410	16.920	16.320	16.840	11.932	22,595,911
2026-04-07	16.010	17.000	15.880	16.350	11.585	26,627,991
2026-04-03	16.820	18.500	16.150	16.500	11.691	34,384,823
2026-04-02	15.770	15.810	15.430	15.550	11.018	5,120,011
2026-04-01	15.830	15.950	15.560	15.880	11.252	6,572,797
2026-03-31	15.970	16.210	15.480	15.510	10.990	8,571,123
2026-03-30	15.300	16.050	15.300	15.980	11.323	6,949,622
2026-03-27	15.070	15.640	15.000	15.620	11.068	5,259,990
2026-03-26	15.710	15.810	15.110	15.220	10.784	5,963,893
2026-03-25	15.540	15.960	15.410	15.710	11.132	7,028,656
2026-03-24	15.290	15.580	14.970	15.540	11.011	8,012,998
2026-03-23	16.210	16.210	14.750	14.970	10.607	14,811,241
2026-03-20	17.150	17.270	16.350	16.390	11.613	9,098,857
2026-03-19	17.230	17.340	16.900	16.960	12.017	7,886,547
2026-03-18	17.210	17.460	17.130	17.450	12.365	7,327,891
2026-03-17	17.530	17.780	17.140	17.160	12.159	9,292,928
2026-03-16	17.130	17.680	17.110	17.590	12.464	10,330,460
2026-03-13	17.260	17.320	17.000	17.050	12.081	7,615,608
2026-03-12	17.290	17.580	17.170	17.440	12.357	8,463,673
2026-03-11	17.250	17.490	17.120	17.290	12.251	9,026,614
2026-03-10	17.120	17.350	16.940	17.200	12.187	8,071,112
2026-03-09	16.400	16.940	16.350	16.940	12.003	7,377,274
2026-03-06	16.190	16.660	16.190	16.650	11.798	5,778,220
2026-03-05	16.380	16.430	16.140	16.280	11.536	6,098,430
2026-03-04	16.010	16.300	15.900	16.010	11.344	7,147,928
2026-03-03	16.900	17.060	16.100	16.130	11.429	9,548,373
2026-03-02	17.500	17.550	16.860	16.870	11.954	14,912,835
2026-02-27	17.500	17.940	17.420	17.870	12.662	9,774,578
2026-02-26	17.630	17.710	17.450	17.540	12.428	5,928,969
2026-02-25	17.520	17.790	17.500	17.610	12.478	8,231,606
2026-02-24	17.770	17.820	17.160	17.530	12.421	8,825,828
2026-02-13	17.640	17.900	17.500	17.500	12.400	9,270,633
2026-02-12	17.570	17.850	17.370	17.700	12.542	10,419,921
2026-02-11	17.670	17.780	17.450	17.500	12.400	7,770,553
2026-02-10	17.430	17.750	17.310	17.560	12.442	9,875,545
2026-02-09	17.150	17.520	17.130	17.400	12.329	8,933,754
2026-02-06	16.870	17.130	16.690	16.920	11.989	7,765,982
2026-02-05	16.950	17.120	16.860	16.910	11.982	6,640,594
2026-02-04	17.230	17.300	16.850	17.060	12.088	10,043,066
2026-02-03	17.270	17.360	17.040	17.330	12.280	8,006,278
2026-02-02	17.190	17.680	16.990	17.010	12.053	10,005,020
2026-01-30	17.490	17.550	17.050	17.290	12.251	12,662,050
2026-01-29	17.350	18.230	17.070	17.560	12.442	19,268,804
2026-01-28	17.670	17.890	17.370	17.450	12.365	13,405,476
2026-01-27	18.050	18.190	17.420	17.750	12.577	15,730,423
2026-01-26	18.500	18.610	17.730	18.050	12.790	18,073,371
2026-01-23	18.120	18.640	18.060	18.360	13.009	18,943,048
2026-01-22	18.170	18.480	18.010	18.040	12.783	19,002,229
2026-01-21	17.800	18.210	17.680	17.870	12.662	15,727,587
2026-01-20	18.310	18.470	17.680	17.950	12.719	16,150,817
2026-01-19	18.570	18.570	18.000	18.220	12.910	16,619,948

← NewerPage 3 of 21 · 1,216 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.