Pansoft Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	19.120	19.370	18.270	18.650	13.215	26,675,889
2026-01-15	20.010	20.220	19.140	19.380	13.732	36,568,114
2026-01-14	19.900	21.310	19.730	20.530	14.547	60,796,076
2026-01-13	19.610	21.190	18.710	19.930	14.122	71,105,683
2026-01-12	17.530	19.180	17.500	19.180	13.590	46,201,978
2026-01-09	17.120	17.320	17.070	17.310	12.265	16,223,944
2026-01-08	16.800	17.260	16.800	17.100	12.117	11,683,718
2026-01-07	16.930	17.010	16.740	16.840	11.932	9,975,344
2026-01-06	16.920	17.180	16.800	17.010	12.053	12,366,285
2026-01-05	16.650	16.860	16.470	16.860	11.946	10,406,470
2025-12-31	16.390	16.650	16.270	16.540	11.720	7,781,359
2025-12-30	16.390	16.580	16.290	16.450	11.656	6,593,738
2025-12-29	16.300	16.440	16.230	16.340	11.578	6,003,597
2025-12-26	16.450	16.620	16.350	16.380	11.606	6,998,955
2025-12-25	16.300	16.490	16.250	16.490	11.684	6,418,017
2025-12-24	16.120	16.370	16.110	16.320	11.564	6,621,094
2025-12-23	16.500	16.500	16.130	16.220	11.493	7,670,021
2025-12-22	16.550	16.640	16.350	16.410	11.628	6,879,824
2025-12-19	16.300	16.490	16.300	16.490	11.684	6,091,482
2025-12-18	16.050	16.430	16.020	16.260	11.521	7,048,165
2025-12-17	15.970	16.220	15.810	16.150	11.443	7,609,564
2025-12-16	16.540	16.560	15.960	15.970	11.316	11,472,188
2025-12-15	16.790	16.800	16.520	16.580	11.748	7,350,490
2025-12-12	16.790	17.080	16.480	16.930	11.996	10,931,503
2025-12-11	16.920	16.990	16.800	16.820	11.918	9,119,573
2025-12-10	17.200	17.280	16.840	16.900	11.975	13,051,992
2025-12-09	17.590	17.590	17.150	17.180	12.173	21,526,034
2025-12-08	17.290	17.800	17.190	17.710	12.549	28,868,898
2025-12-05	18.080	18.200	16.910	17.610	12.478	47,325,819
2025-12-04	19.420	19.650	18.950	18.970	13.442	56,503,358
2025-12-03	18.730	21.000	18.730	19.970	14.150	82,689,520
2025-12-02	17.850	17.970	17.710	17.930	12.705	8,966,428
2025-12-01	18.190	18.250	17.800	17.890	12.676	14,220,357
2025-11-28	18.050	18.470	17.600	18.290	12.960	15,685,572
2025-11-27	18.200	18.330	17.970	18.050	12.790	13,430,915
2025-11-26	18.700	18.950	18.270	18.330	12.988	20,620,222
2025-11-25	18.770	19.290	18.680	18.860	13.364	32,387,976
2025-11-24	18.950	19.120	18.250	18.990	13.456	35,026,114
2025-11-21	18.190	18.880	18.020	18.750	13.286	37,838,469
2025-11-20	18.300	18.890	18.100	18.350	13.002	24,518,606
2025-11-19	18.740	18.750	18.130	18.240	12.924	21,490,737
2025-11-18	17.790	18.450	17.620	18.420	13.052	29,326,372
2025-11-17	17.480	17.840	17.450	17.750	12.577	8,646,887
2025-11-14	17.350	17.640	17.290	17.450	12.365	6,068,798
2025-11-13	17.570	17.730	17.420	17.490	12.393	7,594,998
2025-11-12	17.670	17.750	17.460	17.570	12.450	6,003,351
2025-11-11	17.760	17.930	17.600	17.700	12.542	10,058,650
2025-11-10	17.660	17.780	17.510	17.700	12.542	6,609,103
2025-11-07	17.850	17.850	17.520	17.520	12.414	10,683,568
2025-11-06	17.760	18.050	17.430	17.940	12.712	14,043,390
2025-11-05	17.430	17.880	17.420	17.720	12.556	13,267,893
2025-11-04	17.480	17.680	17.400	17.610	12.478	9,764,556
2025-11-03	17.550	17.640	17.400	17.610	12.478	11,092,937
2025-10-31	16.930	17.550	16.830	17.450	12.365	18,292,022
2025-10-30	16.910	17.180	16.760	16.850	11.939	8,671,784
2025-10-29	17.120	17.240	16.720	16.960	12.017	10,138,294
2025-10-28	17.160	17.450	17.010	17.270	12.237	9,062,005
2025-10-27	17.270	17.300	17.110	17.150	12.152	6,706,728
2025-10-24	17.120	17.250	17.090	17.220	12.202	6,351,318
2025-10-23	16.990	17.170	16.690	17.080	12.102	6,412,366

← NewerPage 4 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.