Pansoft Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	17.500	17.520	17.060	17.190	8.637	6,202,063
2025-01-20	17.400	17.530	17.120	17.320	8.703	5,205,399
2025-01-17	17.200	17.360	17.040	17.240	8.662	4,565,373
2025-01-16	17.280	17.370	16.950	17.160	8.622	6,422,098
2025-01-15	17.340	17.420	17.100	17.150	8.617	6,666,508
2025-01-14	16.900	17.370	16.700	17.370	8.728	8,501,774
2025-01-13	16.040	16.680	15.800	16.550	8.316	6,637,657
2025-01-10	16.970	17.250	16.200	16.200	8.140	7,730,436
2025-01-09	16.520	16.930	16.400	16.850	8.466	5,811,674
2025-01-08	16.890	16.950	16.040	16.680	8.381	7,655,987
2025-01-07	16.590	16.920	16.450	16.920	8.502	6,441,296
2025-01-06	16.600	16.730	15.860	16.550	8.316	7,112,448
2025-01-03	17.610	17.800	16.180	16.490	8.286	9,477,213
2025-01-02	18.150	18.420	17.350	17.580	8.833	9,015,020
2024-12-31	19.250	19.370	18.110	18.120	9.105	10,336,193
2024-12-30	19.200	19.670	18.710	19.250	9.672	8,010,247
2024-12-27	19.450	19.800	19.240	19.250	9.672	8,244,085
2024-12-26	19.250	19.720	19.200	19.540	9.818	7,766,680
2024-12-25	19.960	20.090	18.850	19.180	9.637	12,630,573
2024-12-24	20.300	20.480	19.730	20.010	10.054	10,895,608
2024-12-23	21.400	21.410	20.000	20.030	10.064	13,610,096
2024-12-20	20.660	21.950	20.360	21.450	10.778	18,446,277
2024-12-19	19.750	20.750	19.610	20.650	10.376	10,032,263
2024-12-18	19.790	20.280	19.210	20.050	10.074	6,829,957
2024-12-17	20.450	20.550	19.590	19.610	9.853	8,262,968
2024-12-16	20.620	20.650	20.240	20.450	10.275	5,926,530
2024-12-13	21.090	21.410	20.580	20.620	10.361	11,015,786
2024-12-12	21.260	21.620	20.910	21.490	10.798	13,101,165
2024-12-11	20.900	21.340	20.650	21.340	10.722	12,415,816
2024-12-10	21.600	21.650	20.760	20.830	10.466	12,645,957
2024-12-09	20.830	21.070	20.490	20.800	10.451	10,064,405
2024-12-06	21.170	21.310	20.650	20.780	10.441	12,478,888
2024-12-05	20.990	21.330	20.680	21.070	10.587	12,943,056
2024-12-04	21.000	21.550	20.800	20.900	10.501	17,755,816
2024-12-03	20.450	21.830	20.090	21.330	10.717	26,594,254
2024-12-02	20.360	20.600	19.910	20.500	10.300	14,992,194
2024-11-29	19.030	20.600	18.890	20.360	10.230	24,643,603
2024-11-28	19.240	19.590	18.980	18.980	9.537	9,916,798
2024-11-27	18.470	19.250	17.820	19.250	9.672	10,890,161
2024-11-26	19.010	19.270	18.490	18.500	9.295	9,904,730
2024-11-25	19.270	19.580	18.500	19.100	9.597	11,307,927
2024-11-22	19.720	20.560	18.820	18.880	9.486	15,399,780
2024-11-21	19.570	20.030	19.410	19.880	9.989	9,940,994
2024-11-20	19.260	20.030	19.110	19.730	9.913	11,429,734
2024-11-19	18.950	19.380	18.610	19.350	9.722	11,253,998
2024-11-18	20.680	20.740	18.600	18.900	9.496	20,111,217
2024-11-15	20.620	21.680	20.500	20.700	10.401	22,908,031
2024-11-14	21.800	21.840	20.600	20.700	10.401	17,687,516
2024-11-13	20.860	21.620	20.780	21.450	10.778	17,578,706
2024-11-12	21.480	21.740	20.760	21.150	10.627	18,899,870
2024-11-11	20.370	21.840	20.250	21.430	10.768	23,337,147
2024-11-08	20.750	21.280	20.340	20.420	10.260	18,030,214
2024-11-07	19.700	20.600	19.600	20.560	10.331	16,655,248
2024-11-06	20.000	20.380	19.620	19.950	10.024	15,412,552
2024-11-05	19.100	20.150	18.970	20.050	10.074	14,596,715
2024-11-04	18.600	19.150	18.440	19.130	9.612	8,894,987
2024-11-01	20.000	20.100	18.560	18.580	9.336	17,715,144
2024-10-31	20.000	20.440	19.550	20.250	10.175	15,599,800
2024-10-30	19.940	20.510	19.550	20.220	10.160	15,227,818
2024-10-29	21.100	21.260	20.030	20.060	10.079	22,604,874

← NewerPage 8 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.