Paslin Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.710 | 8.950 | 8.500 | 8.550 | 8.550 | 21,265,561 |
| 2024-04-25 | 9.060 | 9.130 | 8.260 | 8.300 | 8.300 | 17,614,807 |
| 2024-04-24 | 8.670 | 9.350 | 8.670 | 9.180 | 9.180 | 13,001,700 |
| 2024-04-23 | 8.300 | 8.650 | 8.300 | 8.560 | 8.560 | 5,025,576 |
| 2024-04-22 | 8.310 | 8.540 | 8.100 | 8.370 | 8.370 | 5,036,877 |
| 2024-04-19 | 8.580 | 8.620 | 8.310 | 8.390 | 8.390 | 6,066,485 |
| 2024-04-18 | 8.240 | 8.740 | 8.240 | 8.580 | 8.580 | 8,570,376 |
| 2024-04-17 | 7.970 | 8.420 | 7.970 | 8.320 | 8.320 | 10,405,530 |
| 2024-04-16 | 8.280 | 8.400 | 7.720 | 7.800 | 7.800 | 12,449,349 |
| 2024-04-15 | 8.860 | 8.880 | 8.200 | 8.380 | 8.380 | 14,000,331 |
| 2024-04-12 | 9.070 | 9.150 | 8.790 | 8.800 | 8.800 | 9,960,406 |
| 2024-04-11 | 9.000 | 9.330 | 8.710 | 9.050 | 9.050 | 11,402,407 |
| 2024-04-10 | 9.320 | 9.880 | 9.030 | 9.230 | 9.230 | 15,088,887 |
| 2024-04-09 | 9.400 | 9.410 | 9.020 | 9.180 | 9.180 | 12,146,099 |
| 2024-04-08 | 9.640 | 9.930 | 9.290 | 9.320 | 9.320 | 22,376,985 |
| 2024-04-03 | 10.010 | 10.770 | 9.830 | 9.850 | 9.850 | 42,674,162 |
| 2024-04-02 | 9.150 | 10.090 | 8.920 | 10.090 | 10.090 | 24,832,031 |
| 2024-04-01 | 9.120 | 9.230 | 9.090 | 9.170 | 9.170 | 7,773,050 |
| 2024-03-29 | 9.100 | 9.150 | 8.960 | 9.100 | 9.100 | 3,040,400 |
| 2024-03-28 | 8.650 | 9.280 | 8.650 | 9.100 | 9.100 | 11,613,628 |
| 2024-03-27 | 9.090 | 9.110 | 8.660 | 8.670 | 8.670 | 8,024,630 |
| 2024-03-26 | 9.230 | 9.340 | 8.880 | 9.150 | 9.150 | 12,041,170 |
| 2024-03-25 | 9.450 | 9.650 | 9.220 | 9.280 | 9.280 | 10,579,165 |
| 2024-03-22 | 9.820 | 9.820 | 9.320 | 9.370 | 9.370 | 15,954,794 |
| 2024-03-21 | 9.760 | 9.860 | 9.560 | 9.820 | 9.820 | 11,934,045 |
| 2024-03-20 | 9.660 | 9.970 | 9.470 | 9.750 | 9.750 | 19,034,788 |
| 2024-03-19 | 9.800 | 9.930 | 9.610 | 9.780 | 9.780 | 22,666,910 |
| 2024-03-18 | 9.200 | 10.120 | 9.100 | 10.120 | 10.120 | 31,258,420 |
| 2024-03-15 | 9.030 | 9.420 | 9.020 | 9.200 | 9.200 | 15,658,803 |
| 2024-03-14 | 9.110 | 9.460 | 8.890 | 9.150 | 9.150 | 19,813,754 |
| 2024-03-13 | 8.630 | 9.480 | 8.470 | 9.210 | 9.210 | 29,223,985 |
| 2024-03-12 | 8.310 | 8.800 | 8.200 | 8.620 | 8.620 | 11,505,921 |
| 2024-03-11 | 8.120 | 8.270 | 8.040 | 8.230 | 8.230 | 4,692,560 |
| 2024-03-08 | 8.090 | 8.230 | 7.990 | 8.180 | 8.180 | 3,896,090 |
| 2024-03-07 | 8.200 | 8.370 | 8.100 | 8.110 | 8.110 | 6,171,660 |
| 2024-03-06 | 7.960 | 8.280 | 7.940 | 8.120 | 8.120 | 5,232,476 |
| 2024-03-05 | 8.150 | 8.150 | 7.920 | 8.010 | 8.010 | 5,160,423 |
| 2024-03-04 | 8.180 | 8.230 | 7.980 | 8.220 | 8.220 | 6,591,027 |
| 2024-03-01 | 8.080 | 8.310 | 7.940 | 8.110 | 8.110 | 6,144,230 |
| 2024-02-29 | 7.770 | 8.080 | 7.760 | 8.040 | 8.040 | 5,891,735 |
| 2024-02-28 | 8.330 | 8.430 | 7.780 | 7.800 | 7.800 | 9,319,285 |
| 2024-02-27 | 8.200 | 8.340 | 8.140 | 8.340 | 8.340 | 7,147,836 |
| 2024-02-26 | 8.210 | 8.480 | 8.100 | 8.260 | 8.260 | 12,020,830 |
| 2024-02-23 | 7.800 | 7.990 | 7.620 | 7.960 | 7.960 | 6,331,751 |
| 2024-02-22 | 7.610 | 7.830 | 7.600 | 7.720 | 7.720 | 4,557,080 |
| 2024-02-21 | 7.600 | 7.900 | 7.530 | 7.670 | 7.670 | 5,943,536 |
| 2024-02-20 | 7.530 | 7.810 | 7.360 | 7.680 | 7.680 | 7,669,716 |
| 2024-02-19 | 7.730 | 7.800 | 7.430 | 7.580 | 7.580 | 8,604,689 |
| 2024-02-08 | 6.660 | 7.290 | 6.660 | 7.290 | 7.290 | 8,811,972 |
| 2024-02-07 | 6.840 | 7.150 | 6.410 | 6.630 | 6.630 | 11,195,500 |
| 2024-02-06 | 6.400 | 7.100 | 6.050 | 6.840 | 6.840 | 12,598,150 |
| 2024-02-05 | 6.940 | 7.000 | 6.400 | 6.510 | 6.510 | 9,709,988 |
| 2024-02-02 | 7.190 | 7.570 | 6.880 | 7.110 | 7.110 | 8,897,630 |
| 2024-02-01 | 7.500 | 7.650 | 7.250 | 7.320 | 7.320 | 8,253,422 |
| 2024-01-31 | 7.930 | 7.930 | 7.470 | 7.520 | 7.520 | 13,454,685 |
| 2024-01-30 | 8.060 | 8.480 | 7.760 | 7.960 | 7.960 | 11,645,960 |
| 2024-01-29 | 8.930 | 8.950 | 8.090 | 8.260 | 8.260 | 23,691,500 |
| 2024-01-26 | 9.080 | 9.190 | 8.860 | 8.990 | 8.990 | 18,009,303 |
| 2024-01-25 | 8.500 | 9.250 | 8.450 | 9.190 | 9.190 | 24,280,801 |
| 2024-01-24 | 8.450 | 8.860 | 8.060 | 8.580 | 8.580 | 19,361,195 |
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.