Pansoft Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	22.680	22.760	21.810	22.060	11.084	12,941,652
2025-04-23	22.390	22.860	22.280	22.650	11.381	14,399,110
2025-04-22	22.350	22.600	22.090	22.180	11.144	8,909,376
2025-04-21	21.600	22.650	21.300	22.440	11.275	13,914,902
2025-04-18	21.730	22.040	21.460	21.630	10.868	8,624,784
2025-04-17	21.460	22.450	21.440	21.810	10.959	14,699,216
2025-04-16	21.790	22.080	21.250	21.570	10.838	12,936,946
2025-04-15	22.000	22.750	21.800	22.060	11.084	13,106,402
2025-04-14	22.220	23.000	22.100	22.250	11.180	16,603,081
2025-04-11	21.700	22.460	21.450	22.090	11.099	14,815,010
2025-04-10	22.420	23.030	22.020	22.110	11.109	19,053,461
2025-04-09	20.860	21.940	19.560	21.640	10.873	21,372,271
2025-04-08	20.880	21.980	20.450	21.240	10.672	21,049,490
2025-04-07	23.700	23.910	20.180	20.350	10.225	28,522,000
2025-04-03	24.350	25.430	24.350	25.230	12.677	22,493,514
2025-04-02	24.400	25.330	24.120	24.780	12.451	19,387,396
2025-04-01	24.570	24.840	24.150	24.160	12.139	15,402,346
2025-03-31	23.340	24.700	22.860	24.560	12.340	20,194,462
2025-03-28	23.530	23.900	23.370	23.520	11.818	9,170,644
2025-03-27	23.800	23.950	23.160	23.820	11.969	11,422,282
2025-03-26	23.600	23.790	23.450	23.600	11.858	7,009,940
2025-03-25	23.540	23.860	23.080	23.400	11.757	9,239,130
2025-03-24	23.980	24.000	22.750	23.400	11.757	10,690,036
2025-03-21	24.570	24.750	23.880	23.910	12.014	12,475,229
2025-03-20	25.050	25.530	24.770	24.770	12.446	13,318,827
2025-03-19	25.460	25.590	25.020	25.150	12.637	10,180,632
2025-03-18	25.300	25.660	25.030	25.330	12.727	13,217,751
2025-03-17	25.100	25.350	24.810	25.100	12.612	10,094,588
2025-03-14	24.970	25.370	24.500	25.230	12.677	12,937,019
2025-03-13	25.420	25.590	24.400	24.860	12.491	18,035,136
2025-03-12	26.200	26.310	25.600	25.600	12.863	20,842,404
2025-03-11	25.590	25.990	25.280	25.680	12.903	14,744,674
2025-03-10	26.370	26.740	25.680	26.050	13.089	22,124,550
2025-03-07	27.790	28.390	26.410	26.790	13.461	50,702,234
2025-03-06	25.380	29.180	25.380	27.890	14.013	65,534,977
2025-03-05	24.970	24.970	24.190	24.710	12.416	14,221,907
2025-03-04	23.880	24.990	23.850	24.730	12.426	21,356,944
2025-03-03	24.200	25.630	23.790	24.500	12.310	27,638,005
2025-02-28	24.840	25.150	23.420	23.450	11.783	19,326,399
2025-02-27	26.050	26.130	24.630	25.110	12.617	25,487,308
2025-02-26	26.150	26.310	25.760	26.070	13.099	20,126,971
2025-02-25	26.300	26.770	25.600	26.140	13.134	24,687,609
2025-02-24	26.800	27.160	26.190	26.620	13.375	27,272,100
2025-02-21	26.400	26.960	25.830	26.880	13.506	34,840,850
2025-02-20	26.750	26.860	25.810	26.290	13.210	35,227,583
2025-02-19	26.650	27.200	26.480	27.020	13.576	33,534,081
2025-02-18	27.140	28.290	26.510	26.620	13.375	44,392,443
2025-02-17	28.150	30.000	27.410	27.600	13.868	60,572,361
2025-02-14	25.760	27.840	25.760	27.390	13.762	55,855,166
2025-02-13	27.070	27.420	25.510	26.080	13.104	56,505,045
2025-02-12	26.000	28.800	25.980	27.710	13.923	77,147,156
2025-02-11	25.900	27.170	24.830	26.730	13.431	61,995,927
2025-02-10	26.010	26.450	25.440	26.250	13.190	54,657,700
2025-02-07	26.580	28.380	26.120	26.400	13.265	78,787,866
2025-02-06	26.060	27.680	25.370	27.680	13.908	80,237,986
2025-02-05	28.460	31.250	26.600	27.170	13.652	104,384,290
2025-01-27	23.890	27.410	23.380	27.410	13.772	105,859,255
2025-01-24	22.200	23.390	20.630	22.840	11.476	90,196,577
2025-01-23	24.760	24.760	21.920	22.100	11.104	103,219,270
2025-01-22	18.510	20.630	18.350	20.630	10.366	43,516,249

← NewerPage 7 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.