Paslin Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.880	9.210	8.230	8.600	8.600	25,950,472
2024-01-22	8.870	9.360	8.750	8.940	8.940	26,551,087
2024-01-19	8.660	9.250	8.650	9.040	9.040	21,077,798
2024-01-18	8.680	8.900	8.340	8.720	8.720	14,283,826
2024-01-17	8.460	9.020	8.400	8.800	8.800	17,225,700
2024-01-16	8.450	8.490	8.260	8.450	8.450	5,778,290
2024-01-15	8.500	8.580	8.380	8.440	8.440	4,341,500
2024-01-12	8.680	8.780	8.500	8.540	8.540	6,854,400
2024-01-11	8.720	8.820	8.510	8.760	8.760	8,528,220
2024-01-10	8.880	8.930	8.720	8.790	8.790	8,742,305
2024-01-09	8.650	8.970	8.610	8.830	8.830	11,709,845
2024-01-08	8.920	8.990	8.550	8.620	8.620	16,789,344
2024-01-05	8.880	9.120	8.650	9.050	9.050	10,938,851
2024-01-04	8.810	9.010	8.800	8.880	8.880	4,736,499
2024-01-03	8.810	8.900	8.770	8.880	8.880	6,359,500
2024-01-02	8.540	8.940	8.500	8.850	8.850	10,940,459
2023-12-29	8.370	8.570	8.280	8.540	8.540	4,083,931
2023-12-28	8.080	8.390	8.050	8.380	8.380	5,128,784
2023-12-27	8.020	8.150	8.000	8.100	8.100	2,388,901
2023-12-26	8.300	8.360	8.050	8.080	8.080	3,760,600
2023-12-25	8.090	8.380	8.050	8.300	8.300	6,042,101
2023-12-22	8.360	8.390	8.100	8.160	8.160	4,933,101
2023-12-21	8.240	8.380	8.110	8.340	8.340	4,461,001
2023-12-20	8.450	8.530	8.260	8.280	8.280	3,879,300
2023-12-19	8.420	8.480	8.270	8.410	8.410	4,891,900
2023-12-18	8.500	8.560	8.400	8.430	8.430	3,983,399
2023-12-15	8.580	8.700	8.490	8.530	8.530	4,302,200
2023-12-14	8.680	8.750	8.510	8.580	8.580	3,926,456
2023-12-13	8.630	8.900	8.490	8.660	8.660	6,455,055
2023-12-12	8.770	8.790	8.610	8.650	8.650	3,619,400
2023-12-11	8.630	8.710	8.540	8.690	8.690	5,645,575
2023-12-08	8.830	8.950	8.650	8.670	8.670	5,464,634
2023-12-07	8.950	8.950	8.800	8.850	8.850	4,628,301
2023-12-06	8.910	9.070	8.850	8.900	8.900	3,994,501
2023-12-05	9.100	9.140	8.950	8.950	8.950	5,039,044
2023-12-04	9.170	9.260	9.070	9.160	9.160	4,119,900
2023-12-01	9.140	9.220	9.080	9.170	9.170	4,470,104
2023-11-30	9.230	9.330	9.020	9.160	9.160	5,525,200
2023-11-29	9.390	9.390	9.140	9.210	9.210	4,795,000
2023-11-28	9.130	9.360	9.050	9.290	9.290	5,556,773
2023-11-27	9.150	9.260	9.060	9.130	9.130	4,736,490
2023-11-24	9.290	9.400	9.120	9.150	9.150	5,660,341
2023-11-23	9.320	9.330	9.200	9.300	9.300	5,020,744
2023-11-22	9.290	9.410	9.250	9.330	9.330	5,340,700
2023-11-21	9.580	9.590	9.330	9.330	9.330	8,302,000
2023-11-20	9.500	9.680	9.340	9.550	9.550	12,476,581
2023-11-17	8.950	9.300	8.910	9.260	9.260	8,850,501
2023-11-16	9.000	9.050	8.950	8.990	8.990	3,795,700
2023-11-15	9.060	9.110	8.900	9.010	9.010	5,060,700
2023-11-14	9.020	9.080	8.940	9.050	9.050	4,689,960
2023-11-13	8.840	9.030	8.840	8.980	8.980	5,502,541
2023-11-10	8.750	8.910	8.690	8.840	8.840	4,928,151
2023-11-09	8.770	8.990	8.760	8.770	8.770	7,230,700
2023-11-08	8.870	8.900	8.700	8.760	8.760	6,801,147
2023-11-07	9.000	9.020	8.840	8.870	8.870	5,886,413
2023-11-06	8.880	9.100	8.860	9.010	9.010	6,323,299
2023-11-03	8.660	9.040	8.660	8.880	8.880	8,580,200
2023-11-02	8.710	8.790	8.560	8.570	8.570	5,206,100
2023-11-01	8.580	8.780	8.490	8.740	8.740	5,980,787
2023-10-31	8.840	8.930	8.490	8.560	8.560	9,297,699

← NewerPage 12 of 21 · 1,212 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.