Pansoft Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	19.100	19.790	18.660	19.090	13.527	39,676,371
2025-07-22	20.020	20.100	19.100	19.300	13.675	41,036,339
2025-07-21	19.510	20.470	19.500	20.100	14.242	56,872,985
2025-07-18	20.440	22.180	19.990	20.280	14.370	73,123,939
2025-07-17	21.080	22.480	20.690	20.850	14.774	77,385,417
2025-07-16	20.580	21.610	20.330	20.900	14.809	67,552,410
2025-07-15	18.910	22.990	18.800	21.610	15.312	106,247,243
2025-07-14	20.520	20.590	18.600	19.500	13.817	98,220,711
2025-07-11	19.500	22.900	18.090	20.950	14.844	137,642,325
2025-07-10	16.800	19.080	16.800	19.080	13.519	109,341,472
2025-07-09	15.540	15.980	15.340	15.900	11.266	32,141,071
2025-07-08	15.380	15.910	15.060	15.540	11.011	28,927,820
2025-07-07	14.500	15.530	14.430	15.200	10.770	28,432,206
2025-07-04	14.630	14.740	14.310	14.510	10.281	7,271,460
2025-07-03	14.630	14.740	14.530	14.630	10.366	3,576,671
2025-07-02	14.800	14.900	14.480	14.620	10.359	5,965,330
2025-07-01	15.020	15.050	14.660	14.860	10.529	8,290,520
2025-06-30	15.020	15.070	14.930	15.030	10.650	5,740,196
2025-06-27	15.150	15.250	14.960	14.970	10.607	8,454,124
2025-06-26	14.940	15.340	14.790	15.120	10.714	12,622,176
2025-06-25	14.770	14.980	14.610	14.910	10.565	12,961,723
2025-06-24	14.110	14.860	14.020	14.740	10.444	15,864,654
2025-06-23	13.650	14.060	13.520	14.060	9.963	6,334,878
2025-06-20	13.850	13.960	13.570	13.620	9.651	5,540,836
2025-06-19	14.120	14.350	13.820	13.890	9.842	7,219,968
2025-06-18	14.200	14.270	14.000	14.140	10.019	4,247,308
2025-06-17	14.350	14.400	14.100	14.190	10.055	4,631,239
2025-06-16	13.900	14.360	13.810	14.310	10.140	8,158,976
2025-06-13	14.510	14.520	13.900	13.950	9.885	10,716,603
2025-06-12	14.550	14.650	14.400	14.500	10.274	5,211,892
2025-06-11	14.590	14.720	14.450	14.550	10.310	8,301,902
2025-06-10	14.810	14.980	14.310	14.560	10.317	9,891,218
2025-06-09	14.610	14.870	14.460	14.840	10.515	10,072,839
2025-06-06	14.590	14.990	14.540	14.770	10.466	9,952,426
2025-06-05	14.440	14.700	14.350	14.650	10.381	7,782,919
2025-06-04	14.350	14.460	14.270	14.390	10.196	4,469,388
2025-06-03	14.380	14.650	14.310	14.330	10.154	5,899,628
2025-05-30	14.800	14.800	14.330	14.470	10.253	8,177,848
2025-05-29	14.150	14.770	14.150	14.750	10.451	10,344,251
2025-05-28	14.230	14.380	14.070	14.190	10.055	5,517,321
2025-05-27	14.430	14.480	14.140	14.230	10.083	5,145,145
2025-05-26	14.230	14.480	14.230	14.420	10.218	5,510,568
2025-05-23	14.710	14.720	14.270	14.270	10.111	8,976,325
2025-05-22	14.650	14.930	14.530	14.680	10.402	7,270,914
2025-05-21	14.870	15.050	14.670	14.710	10.423	6,770,825
2025-05-20	14.780	15.000	14.700	14.910	10.565	6,094,662
2025-05-19	14.650	14.920	14.540	14.840	10.515	8,823,987
2025-05-16	14.730	14.900	14.600	14.710	10.423	8,703,296
2025-05-15	21.270	21.330	20.680	20.720	10.411	8,067,712
2025-05-14	21.470	21.550	21.100	21.330	10.717	8,413,182
2025-05-13	21.670	21.840	21.300	21.410	10.758	11,920,584
2025-05-12	21.350	21.480	21.110	21.480	10.793	8,696,506
2025-05-09	21.640	21.640	21.000	21.120	10.612	11,637,892
2025-05-08	20.800	21.720	20.610	21.660	10.883	17,699,197
2025-05-07	21.170	21.270	20.390	20.650	10.376	14,037,088
2025-05-06	20.770	20.980	20.210	20.860	10.481	15,174,780
2025-04-30	19.980	20.640	19.820	20.300	10.200	22,721,009
2025-04-29	20.560	20.740	19.200	19.610	9.853	33,651,036
2025-04-28	22.360	23.270	22.340	22.540	11.325	18,090,617
2025-04-25	22.000	22.530	21.860	22.350	11.230	9,750,547

← NewerPage 6 of 21 · 1,217 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.