Paslin Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	5.870	6.190	5.810	5.950	5.950	14,547,401
2026-10-19	5.800	5.910	5.630	5.890	5.890	6,717,200
2026-10-16	5.760	5.960	5.710	5.850	5.850	6,840,868
2026-10-15	5.870	5.900	5.650	5.700	5.700	6,941,300
2026-10-14	6.020	6.070	5.890	5.900	5.900	4,189,100
2026-10-13	6.050	6.090	5.810	6.030	6.030	5,241,101
2026-10-12	6.090	6.220	6.010	6.050	6.050	5,437,744
2026-10-09	6.080	6.100	5.820	6.090	6.090	7,613,704
2026-10-08	6.230	6.320	6.010	6.060	6.060	5,615,200
2026-09-30	6.380	6.380	6.150	6.230	6.230	5,709,200
2026-09-29	6.100	6.360	6.030	6.310	6.310	8,440,600
2026-09-28	6.130	6.190	6.020	6.130	6.130	5,919,200
2026-09-24	6.120	6.180	6.060	6.100	6.100	4,700,600
2026-09-23	6.240	6.290	6.100	6.100	6.100	5,281,000
2026-09-22	6.250	6.280	6.140	6.240	6.240	6,605,451
2026-09-21	6.150	6.280	6.140	6.210	6.210	4,257,600
2026-09-18	6.190	6.240	6.150	6.170	6.170	4,620,293
2026-09-17	6.060	6.220	6.040	6.170	6.170	4,773,473
2026-09-16	6.050	6.160	5.960	6.100	6.100	4,226,200
2026-09-15	6.240	6.310	6.050	6.060	6.060	5,551,600
2026-09-14	6.300	6.380	6.240	6.280	6.280	4,486,100
2026-09-11	6.550	6.550	6.230	6.320	6.320	5,904,093
2026-09-10	6.700	6.750	6.520	6.580	6.580	4,468,056
2026-09-09	6.820	6.820	6.650	6.680	6.680	3,814,550
2026-09-08	6.720	6.850	6.670	6.790	6.790	5,459,601
2026-09-07	6.790	6.820	6.650	6.720	6.720	5,526,300
2026-09-04	6.790	6.880	6.680	6.710	6.710	5,894,800
2026-09-03	6.790	6.910	6.720	6.770	6.770	7,163,600
2026-09-02	6.730	6.840	6.620	6.750	6.750	7,973,170
2026-09-01	6.770	6.860	6.660	6.790	6.790	10,885,500
2026-08-31	6.320	6.800	6.220	6.730	6.730	15,658,100
2026-08-28	6.310	6.420	6.310	6.320	6.320	5,842,500
2026-08-27	6.360	6.440	6.290	6.370	6.370	7,445,103
2026-08-26	6.480	6.660	6.380	6.390	6.390	9,697,658
2026-08-25	6.390	6.580	6.360	6.510	6.510	5,695,800
2026-08-24	6.510	6.570	6.360	6.420	6.420	5,528,901
2026-08-21	6.510	6.580	6.360	6.520	6.520	4,570,776
2026-08-20	6.480	6.560	6.400	6.500	6.500	5,676,700
2026-08-19	6.700	6.700	6.330	6.400	6.400	9,675,856
2026-08-18	6.710	6.800	6.620	6.710	6.710	7,273,574
2026-08-17	6.700	6.840	6.670	6.760	6.760	6,864,518
2026-08-14	6.770	7.070	6.650	6.720	6.720	11,474,430
2026-08-13	6.710	6.950	6.620	6.740	6.740	13,886,000
2026-08-12	6.380	6.680	6.370	6.660	6.660	9,273,800
2026-08-11	6.380	6.490	6.280	6.430	6.430	5,684,900
2026-08-10	6.340	6.430	6.180	6.380	6.380	6,288,000
2026-08-07	6.260	6.300	6.110	6.300	6.300	7,672,051
2026-08-06	6.220	6.310	6.150	6.240	6.240	5,213,000
2026-08-05	6.150	6.240	6.100	6.230	6.230	8,073,453
2026-08-04	6.200	6.220	6.090	6.160	6.160	6,173,577
2026-08-03	6.120	6.230	6.070	6.200	6.200	7,937,801
2026-07-31	5.840	6.100	5.840	6.050	6.050	10,246,328
2026-07-30	5.880	6.050	5.780	5.830	5.830	11,765,108
2026-07-29	5.620	5.780	5.590	5.780	5.780	8,439,246
2026-07-28	5.430	5.800	5.430	5.620	5.620	10,441,004
2026-07-27	5.400	5.520	5.290	5.510	5.510	6,901,249
2026-07-24	5.380	5.490	5.230	5.330	5.330	7,090,156
2026-07-23	5.200	5.500	5.150	5.430	5.430	9,981,756
2026-07-22	5.200	5.280	5.120	5.190	5.190	7,577,101
2026-07-21	5.350	5.410	5.080	5.240	5.240	13,262,325

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-30	0.0450 CNY
2021-06-04	0.0950 CNY
2020-06-22	0.0500 CNY
2019-05-30	0.0640 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.