Paslin Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.880 | 6.010 | 5.750 | 5.910 | 5.910 | 6,995,000 |
| 2024-07-24 | 6.050 | 6.090 | 5.890 | 5.890 | 5.890 | 5,876,800 |
| 2024-07-23 | 6.220 | 6.270 | 6.040 | 6.040 | 6.040 | 4,658,400 |
| 2024-07-22 | 6.210 | 6.300 | 6.170 | 6.230 | 6.230 | 4,130,270 |
| 2024-07-19 | 6.180 | 6.270 | 6.150 | 6.180 | 6.180 | 4,060,600 |
| 2024-07-18 | 6.170 | 6.200 | 6.030 | 6.190 | 6.190 | 5,858,100 |
| 2024-07-17 | 6.220 | 6.330 | 6.150 | 6.230 | 6.230 | 4,964,551 |
| 2024-07-16 | 6.440 | 6.440 | 6.210 | 6.280 | 6.280 | 5,399,281 |
| 2024-07-15 | 6.580 | 6.580 | 6.410 | 6.430 | 6.430 | 3,550,300 |
| 2024-07-12 | 6.640 | 6.680 | 6.520 | 6.580 | 6.580 | 4,686,410 |
| 2024-07-11 | 6.650 | 6.720 | 6.550 | 6.710 | 6.710 | 7,615,946 |
| 2024-07-10 | 6.600 | 6.680 | 6.440 | 6.490 | 6.490 | 7,134,500 |
| 2024-07-09 | 6.460 | 6.620 | 6.340 | 6.610 | 6.610 | 6,100,600 |
| 2024-07-08 | 6.660 | 6.680 | 6.440 | 6.460 | 6.460 | 6,866,900 |
| 2024-07-05 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 0 |
| 2024-07-04 | 6.910 | 7.060 | 6.780 | 6.810 | 6.810 | 5,086,700 |
| 2024-07-03 | 6.980 | 7.050 | 6.890 | 6.910 | 6.910 | 3,266,000 |
| 2024-07-02 | 7.000 | 7.120 | 6.950 | 6.980 | 6.980 | 5,333,030 |
| 2024-07-01 | 7.080 | 7.120 | 6.690 | 7.020 | 7.020 | 13,067,500 |
| 2024-06-28 | 7.040 | 7.230 | 7.040 | 7.130 | 7.130 | 4,558,000 |
| 2024-06-27 | 7.270 | 7.320 | 7.110 | 7.120 | 7.120 | 8,639,500 |
| 2024-06-26 | 7.000 | 7.490 | 6.960 | 7.390 | 7.390 | 11,773,000 |
| 2024-06-25 | 6.940 | 7.070 | 6.910 | 6.980 | 6.980 | 4,983,050 |
| 2024-06-24 | 7.200 | 7.200 | 6.880 | 6.880 | 6.880 | 5,101,609 |
| 2024-06-21 | 7.200 | 7.360 | 7.160 | 7.210 | 7.210 | 3,518,900 |
| 2024-06-20 | 7.490 | 7.540 | 7.230 | 7.250 | 7.250 | 4,833,590 |
| 2024-06-19 | 7.500 | 7.600 | 7.450 | 7.510 | 7.510 | 5,376,500 |
| 2024-06-18 | 7.360 | 7.500 | 7.320 | 7.490 | 7.490 | 4,815,800 |
| 2024-06-17 | 7.540 | 7.560 | 7.320 | 7.370 | 7.370 | 6,895,530 |
| 2024-06-14 | 7.550 | 7.610 | 7.450 | 7.550 | 7.550 | 4,132,400 |
| 2024-06-13 | 7.640 | 7.740 | 7.560 | 7.570 | 7.570 | 5,179,200 |
| 2024-06-12 | 7.530 | 7.700 | 7.500 | 7.680 | 7.680 | 5,354,515 |
| 2024-06-11 | 7.390 | 7.540 | 7.250 | 7.540 | 7.540 | 4,827,315 |
| 2024-06-07 | 7.340 | 7.530 | 7.300 | 7.450 | 7.450 | 6,874,530 |
| 2024-06-06 | 7.640 | 7.740 | 7.240 | 7.260 | 7.260 | 10,454,500 |
| 2024-06-05 | 7.950 | 7.950 | 7.680 | 7.700 | 7.700 | 5,819,800 |
| 2024-06-04 | 7.860 | 8.060 | 7.810 | 7.980 | 7.980 | 5,615,400 |
| 2024-06-03 | 8.170 | 8.180 | 7.850 | 7.950 | 7.950 | 7,101,849 |
| 2024-05-31 | 8.130 | 8.180 | 8.060 | 8.170 | 8.170 | 4,682,434 |
| 2024-05-30 | 8.070 | 8.220 | 7.930 | 8.080 | 8.080 | 7,675,600 |
| 2024-05-29 | 8.000 | 8.140 | 7.790 | 8.120 | 8.120 | 12,875,850 |
| 2024-05-28 | 8.330 | 8.340 | 7.940 | 7.960 | 7.960 | 10,196,700 |
| 2024-05-27 | 8.200 | 8.330 | 8.050 | 8.330 | 8.330 | 5,965,419 |
| 2024-05-24 | 8.470 | 8.470 | 8.200 | 8.240 | 8.240 | 7,928,100 |
| 2024-05-23 | 8.750 | 8.860 | 8.410 | 8.420 | 8.420 | 10,513,502 |
| 2024-05-22 | 8.880 | 9.010 | 8.780 | 8.810 | 8.810 | 8,506,100 |
| 2024-05-21 | 9.180 | 9.180 | 8.890 | 8.940 | 8.940 | 10,595,602 |
| 2024-05-20 | 9.220 | 9.350 | 9.150 | 9.250 | 9.250 | 14,157,100 |
| 2024-05-17 | 9.160 | 9.220 | 9.020 | 9.220 | 9.220 | 11,208,360 |
| 2024-05-16 | 8.860 | 9.170 | 8.860 | 9.120 | 9.120 | 13,303,411 |
| 2024-05-15 | 8.780 | 9.240 | 8.510 | 8.930 | 8.930 | 15,752,854 |
| 2024-05-14 | 8.730 | 8.930 | 8.680 | 8.740 | 8.740 | 8,592,600 |
| 2024-05-13 | 9.000 | 9.100 | 8.620 | 8.730 | 8.730 | 15,542,000 |
| 2024-05-10 | 9.290 | 9.300 | 9.080 | 9.130 | 9.130 | 10,148,300 |
| 2024-05-09 | 9.260 | 9.430 | 9.210 | 9.290 | 9.290 | 10,801,500 |
| 2024-05-08 | 9.520 | 9.540 | 9.270 | 9.300 | 9.300 | 13,982,036 |
| 2024-05-07 | 9.430 | 9.620 | 9.300 | 9.590 | 9.590 | 27,045,899 |
| 2024-05-06 | 9.300 | 9.560 | 9.230 | 9.440 | 9.440 | 23,451,101 |
| 2024-04-30 | 9.600 | 9.650 | 9.170 | 9.290 | 9.290 | 32,740,654 |
| 2024-04-29 | 8.700 | 9.410 | 8.580 | 9.410 | 9.410 | 31,687,961 |
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.