Pansoft Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 20.700 | 21.460 | 20.260 | 21.100 | 10.602 | 25,553,609 |
| 2024-10-25 | 20.000 | 20.330 | 19.800 | 20.200 | 10.150 | 15,374,089 |
| 2024-10-24 | 19.600 | 20.140 | 19.120 | 19.930 | 10.014 | 16,370,282 |
| 2024-10-23 | 19.900 | 20.200 | 19.600 | 19.720 | 9.908 | 13,810,014 |
| 2024-10-22 | 20.930 | 20.930 | 19.710 | 19.930 | 10.014 | 25,944,033 |
| 2024-10-21 | 20.790 | 21.210 | 20.370 | 21.190 | 10.647 | 25,793,343 |
| 2024-10-18 | 19.900 | 21.530 | 19.700 | 20.700 | 10.401 | 23,748,675 |
| 2024-10-17 | 20.320 | 20.790 | 20.100 | 20.110 | 10.104 | 19,988,354 |
| 2024-10-16 | 19.300 | 20.400 | 19.100 | 20.140 | 10.119 | 16,482,261 |
| 2024-10-15 | 19.600 | 20.980 | 19.420 | 19.700 | 9.898 | 24,559,878 |
| 2024-10-14 | 18.920 | 19.980 | 18.530 | 19.940 | 10.019 | 17,371,319 |
| 2024-10-11 | 19.780 | 20.050 | 18.560 | 18.900 | 9.496 | 18,828,951 |
| 2024-10-10 | 21.380 | 21.740 | 20.020 | 20.200 | 10.150 | 20,132,532 |
| 2024-10-09 | 22.000 | 22.960 | 20.300 | 20.790 | 10.446 | 35,968,154 |
| 2024-10-08 | 23.750 | 23.760 | 20.790 | 23.760 | 11.938 | 44,453,564 |
| 2024-09-30 | 18.100 | 19.970 | 17.550 | 19.800 | 9.949 | 41,596,993 |
| 2024-09-27 | 15.840 | 17.470 | 15.840 | 16.850 | 8.466 | 27,509,854 |
| 2024-09-26 | 15.150 | 15.620 | 14.950 | 15.550 | 7.813 | 12,000,956 |
| 2024-09-25 | 15.100 | 15.730 | 15.070 | 15.250 | 7.662 | 15,557,617 |
| 2024-09-24 | 14.910 | 15.130 | 14.320 | 14.990 | 7.532 | 13,847,033 |
| 2024-09-23 | 15.050 | 15.190 | 14.700 | 14.880 | 7.477 | 6,699,027 |
| 2024-09-20 | 14.650 | 15.100 | 14.580 | 14.970 | 7.522 | 8,801,497 |
| 2024-09-19 | 14.430 | 14.780 | 14.150 | 14.660 | 7.366 | 10,497,822 |
| 2024-09-18 | 15.090 | 15.500 | 14.190 | 14.370 | 7.220 | 20,943,527 |
| 2024-09-13 | 16.250 | 16.360 | 15.800 | 15.870 | 7.974 | 10,728,485 |
| 2024-09-12 | 16.400 | 16.880 | 16.230 | 16.400 | 8.240 | 14,692,691 |
| 2024-09-11 | 16.120 | 16.420 | 15.950 | 16.320 | 8.200 | 7,442,559 |
| 2024-09-10 | 15.770 | 16.340 | 15.530 | 16.280 | 8.180 | 9,630,832 |
| 2024-09-09 | 15.860 | 16.080 | 15.530 | 15.770 | 7.924 | 7,956,424 |
| 2024-09-06 | 16.460 | 16.780 | 16.000 | 16.120 | 8.100 | 11,750,582 |
| 2024-09-05 | 16.510 | 16.670 | 16.370 | 16.550 | 8.316 | 9,594,278 |
| 2024-09-04 | 16.620 | 16.990 | 16.260 | 16.360 | 8.220 | 12,711,842 |
| 2024-09-03 | 16.580 | 16.890 | 16.350 | 16.880 | 8.481 | 14,986,436 |
| 2024-09-02 | 16.820 | 17.100 | 16.470 | 16.540 | 8.311 | 19,398,698 |
| 2024-08-30 | 15.860 | 18.000 | 15.820 | 16.970 | 8.527 | 28,947,265 |
| 2024-08-29 | 15.450 | 16.010 | 15.290 | 15.960 | 8.019 | 10,887,643 |
| 2024-08-28 | 15.350 | 15.630 | 15.080 | 15.560 | 7.818 | 8,868,925 |
| 2024-08-27 | 15.900 | 16.260 | 15.390 | 15.490 | 7.783 | 13,799,599 |
| 2024-08-26 | 15.890 | 16.160 | 15.630 | 16.090 | 8.085 | 14,731,456 |
| 2024-08-23 | 15.220 | 15.970 | 15.180 | 15.910 | 7.994 | 16,113,748 |
| 2024-08-22 | 15.600 | 15.970 | 15.100 | 15.210 | 7.642 | 11,545,105 |
| 2024-08-21 | 15.640 | 15.880 | 15.490 | 15.600 | 7.838 | 9,552,536 |
| 2024-08-20 | 16.100 | 16.110 | 15.320 | 15.710 | 7.894 | 17,337,934 |
| 2024-08-19 | 15.550 | 16.280 | 15.460 | 16.220 | 8.150 | 23,267,295 |
| 2024-08-16 | 15.470 | 15.760 | 15.360 | 15.540 | 7.808 | 9,151,436 |
| 2024-08-15 | 14.960 | 15.470 | 14.850 | 15.470 | 7.773 | 8,607,929 |
| 2024-08-14 | 15.100 | 15.240 | 15.040 | 15.090 | 7.582 | 4,783,693 |
| 2024-08-13 | 14.880 | 15.160 | 14.880 | 15.130 | 7.602 | 5,482,196 |
| 2024-08-12 | 14.630 | 15.130 | 14.490 | 14.960 | 7.517 | 8,951,012 |
| 2024-08-09 | 15.070 | 15.110 | 14.690 | 14.690 | 7.381 | 7,301,196 |
| 2024-08-08 | 15.510 | 15.530 | 14.910 | 14.970 | 7.522 | 10,445,192 |
| 2024-08-07 | 15.280 | 15.770 | 15.280 | 15.620 | 7.848 | 10,245,382 |
| 2024-08-06 | 15.300 | 15.350 | 14.880 | 15.330 | 7.703 | 8,661,298 |
| 2024-08-05 | 15.360 | 15.740 | 14.840 | 14.890 | 7.482 | 11,582,816 |
| 2024-08-02 | 15.750 | 16.060 | 15.550 | 15.580 | 7.828 | 11,688,810 |
| 2024-08-01 | 15.720 | 16.090 | 15.680 | 15.880 | 7.979 | 13,525,187 |
| 2024-07-31 | 15.170 | 15.890 | 15.100 | 15.790 | 7.934 | 15,980,507 |
| 2024-07-30 | 14.900 | 15.300 | 14.770 | 15.210 | 7.642 | 11,416,237 |
| 2024-07-29 | 14.860 | 15.250 | 14.790 | 15.090 | 7.582 | 13,399,540 |
| 2024-07-26 | 14.750 | 15.080 | 14.560 | 14.870 | 7.472 | 13,191,858 |
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.