Pansoft Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.960	17.100	16.850	16.880	11.961	4,295,216
2025-10-21	16.800	17.040	16.770	17.020	12.060	4,715,449
2025-10-20	16.980	17.110	16.670	16.820	11.918	5,594,499
2025-10-17	17.220	17.350	16.790	16.810	11.911	7,803,731
2025-10-16	17.480	17.500	17.040	17.380	12.315	10,417,344
2025-10-15	17.090	17.720	16.970	17.520	12.414	13,841,962
2025-10-14	17.330	17.480	17.000	17.030	12.067	8,266,823
2025-10-13	16.680	17.580	16.600	17.320	12.272	9,350,719
2025-10-10	17.670	17.710	17.260	17.300	12.258	9,676,934
2025-10-09	17.450	17.840	17.390	17.660	12.513	13,789,043
2025-09-30	17.500	17.650	17.400	17.410	12.336	8,498,980
2025-09-29	17.160	17.600	17.010	17.420	12.343	12,021,811
2025-09-26	17.360	17.450	16.990	17.190	12.180	8,156,540
2025-09-25	17.010	17.530	16.990	17.230	12.209	9,989,537
2025-09-24	16.630	17.120	16.420	17.120	12.131	9,238,244
2025-09-23	16.990	17.000	16.250	16.630	11.784	11,770,810
2025-09-22	17.120	17.230	16.880	17.030	12.067	6,987,339
2025-09-19	17.260	17.280	16.940	17.140	12.145	9,392,728
2025-09-18	17.590	17.670	16.920	17.090	12.109	14,776,860
2025-09-17	17.500	17.700	17.260	17.560	12.442	9,119,656
2025-09-16	17.270	17.450	17.120	17.450	12.365	8,353,938
2025-09-15	17.310	17.440	17.120	17.300	12.258	7,442,824
2025-09-12	17.900	17.910	17.350	17.380	12.315	14,637,702
2025-09-11	17.180	17.620	16.910	17.620	12.485	12,269,173
2025-09-10	17.190	17.330	17.010	17.140	12.145	7,144,967
2025-09-09	17.440	17.490	17.000	17.100	12.117	9,941,092
2025-09-08	17.290	17.540	17.240	17.520	12.414	9,792,960
2025-09-05	17.070	17.440	16.810	17.440	12.357	11,775,437
2025-09-04	17.150	17.340	16.600	16.900	11.975	13,218,266
2025-09-03	17.760	17.820	17.020	17.090	12.109	14,187,824
2025-09-02	18.830	18.830	17.570	17.780	12.598	25,320,155
2025-09-01	18.440	19.650	18.360	18.880	13.378	37,806,798
2025-08-29	18.510	18.600	18.180	18.280	12.953	14,114,116
2025-08-28	18.420	18.790	17.800	18.630	13.201	25,162,047
2025-08-27	19.680	19.880	18.670	18.710	13.257	29,505,414
2025-08-26	19.460	19.770	19.200	19.270	13.654	20,121,021
2025-08-25	19.790	19.920	19.390	19.550	13.853	27,676,916
2025-08-22	19.300	19.990	19.130	19.780	14.015	35,134,423
2025-08-21	20.860	21.280	19.490	19.600	13.888	49,754,747
2025-08-20	19.480	19.680	18.900	19.370	13.725	33,369,065
2025-08-19	19.120	19.980	18.940	19.750	13.994	47,350,143
2025-08-18	18.890	19.330	18.520	19.190	13.597	39,649,292
2025-08-15	19.020	19.180	18.510	18.870	13.371	46,743,215
2025-08-14	18.440	20.300	18.310	19.250	13.640	65,845,558
2025-08-13	18.110	18.360	17.980	18.260	12.938	14,885,651
2025-08-12	18.350	18.350	17.980	18.080	12.811	15,026,484
2025-08-11	17.900	18.450	17.900	18.300	12.967	21,439,314
2025-08-08	18.290	18.320	17.690	17.700	12.542	20,229,920
2025-08-07	18.620	18.750	18.160	18.250	12.931	21,534,961
2025-08-06	18.600	18.950	18.570	18.670	13.229	15,430,871
2025-08-05	18.890	18.990	18.390	18.630	13.201	21,152,569
2025-08-04	18.840	19.250	18.730	18.890	13.385	17,575,322
2025-08-01	19.150	19.310	18.560	19.210	13.612	28,702,608
2025-07-31	18.700	19.560	18.670	18.960	13.434	32,860,818
2025-07-30	20.400	20.670	18.610	18.930	13.413	52,275,589
2025-07-29	19.280	20.650	19.270	20.250	14.349	51,152,309
2025-07-28	19.500	19.700	18.990	19.430	13.767	26,393,393
2025-07-25	19.610	19.790	19.200	19.340	13.704	24,714,158
2025-07-24	19.090	19.500	18.970	19.470	13.796	29,963,850
2025-07-23	19.100	19.790	18.660	19.090	13.527	39,676,371

← NewerPage 5 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.