Pansoft Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.550	11.550	11.000	11.480	11.480	11,150,621
2026-10-19	11.380	11.380	10.910	11.230	11.230	12,746,895
2026-10-16	11.610	11.700	11.130	11.220	11.220	9,955,551
2026-10-15	11.500	11.760	11.330	11.370	11.370	9,460,538
2026-10-14	12.050	12.090	11.760	11.770	11.770	9,806,732
2026-10-13	11.780	12.300	11.700	12.160	12.160	13,521,886
2026-10-12	11.920	12.290	11.720	12.020	12.020	14,369,215
2026-10-09	11.610	12.070	11.200	12.000	12.000	17,949,748
2026-10-08	12.150	12.150	11.520	11.620	11.620	11,094,268
2026-09-30	12.300	12.380	11.980	11.990	11.990	8,625,128
2026-09-29	11.960	12.360	11.960	12.200	12.200	9,864,218
2026-09-28	12.460	12.560	11.950	12.050	12.050	13,780,110
2026-09-24	12.650	12.760	12.410	12.440	12.440	12,466,953
2026-09-23	13.250	13.250	12.700	12.750	12.750	25,393,010
2026-09-22	13.190	13.350	12.950	13.310	13.310	34,457,578
2026-09-21	12.670	12.940	12.560	12.880	12.880	19,601,756
2026-09-18	12.600	12.720	12.460	12.600	12.600	19,271,778
2026-09-17	12.450	12.510	12.250	12.450	12.450	12,413,670
2026-09-16	12.550	12.580	12.150	12.480	12.480	18,426,956
2026-09-15	12.900	12.970	12.480	12.550	12.550	14,377,648
2026-09-14	12.820	12.960	12.660	12.850	12.850	11,000,916
2026-09-11	13.090	13.100	12.620	12.820	12.820	14,768,130
2026-09-10	13.390	13.390	13.050	13.090	13.090	15,076,787
2026-09-09	13.530	13.740	13.290	13.420	13.420	18,485,047
2026-09-08	13.820	13.910	13.520	13.640	13.640	19,519,272
2026-09-07	14.080	14.150	13.600	13.850	13.850	22,308,535
2026-09-04	13.860	14.620	13.850	14.020	14.020	38,263,737
2026-09-03	13.880	14.060	13.560	13.710	13.710	18,489,347
2026-09-02	14.100	14.160	13.780	13.820	13.820	25,484,557
2026-09-01	14.260	14.470	13.850	14.360	14.360	41,165,196
2026-08-31	13.420	14.280	13.200	14.260	14.260	48,830,947
2026-08-28	14.690	14.860	13.860	13.880	13.880	69,771,587
2026-08-27	13.740	14.160	13.710	14.050	14.050	32,603,282
2026-08-26	14.000	14.160	13.730	13.810	13.810	28,453,460
2026-08-25	14.100	14.130	13.700	14.050	14.050	27,658,591
2026-08-24	14.360	14.420	13.720	14.090	14.090	25,405,091
2026-08-21	14.400	14.500	14.070	14.370	14.370	25,384,839
2026-08-20	14.820	14.870	14.300	14.500	14.500	30,792,515
2026-08-19	15.840	16.000	14.630	14.700	14.700	49,441,478
2026-08-18	17.010	17.090	15.920	16.180	16.180	62,128,716
2026-08-17	17.000	17.260	16.550	17.140	17.140	59,484,788
2026-08-14	17.500	18.190	16.590	17.240	17.240	90,650,871
2026-08-13	19.450	20.800	17.500	17.700	17.700	109,499,944
2026-08-12	20.500	20.680	19.540	19.780	19.780	75,000,821
2026-08-11	19.250	20.930	18.440	20.680	20.680	100,216,060
2026-08-10	19.380	19.900	18.050	19.500	19.500	82,945,528
2026-08-07	19.600	20.150	18.400	19.660	19.660	94,986,115
2026-08-06	19.140	20.750	18.510	20.310	20.310	104,289,363
2026-08-05	17.450	20.370	17.320	19.200	19.200	113,431,233
2026-08-04	17.500	18.500	16.740	18.050	18.050	105,065,390
2026-08-03	19.600	19.660	16.770	17.090	17.090	101,529,072
2026-07-31	15.600	18.620	15.280	18.620	18.620	68,791,891
2026-07-30	14.500	15.520	13.540	15.520	15.520	46,753,071
2026-07-29	12.930	12.930	12.930	12.930	12.930	0
2026-07-28	12.930	12.930	12.930	12.930	12.930	0
2026-07-27	12.930	12.930	12.930	12.930	12.930	0
2026-07-24	12.020	13.070	11.900	12.930	12.930	33,606,748
2026-07-23	11.160	12.180	11.050	12.140	12.140	23,167,965
2026-07-22	11.240	11.690	10.800	11.140	11.140	14,328,728
2026-07-21	11.510	11.680	10.770	11.350	11.350	14,418,828

Page 1 of 5 · 243 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.