Paslin Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.870	8.940	8.600	8.850	8.850	13,808,680
2023-10-27	8.440	8.560	8.350	8.540	8.540	6,443,888
2023-10-26	8.250	8.470	7.900	8.420	8.420	7,527,188
2023-10-25	8.080	8.340	8.050	8.250	8.250	4,502,300
2023-10-24	7.910	8.150	7.910	8.050	8.050	4,199,090
2023-10-23	8.070	8.130	7.850	7.910	7.910	4,307,900
2023-10-20	8.150	8.240	8.040	8.070	8.070	3,418,700
2023-10-19	8.260	8.380	8.160	8.160	8.160	3,176,101
2023-10-18	8.450	8.450	8.260	8.290	8.290	3,187,269
2023-10-17	8.530	8.530	8.390	8.430	8.430	3,250,500
2023-10-16	8.690	8.700	8.420	8.510	8.510	5,379,920
2023-10-13	8.810	8.860	8.660	8.680	8.680	3,432,800
2023-10-12	8.690	8.920	8.600	8.880	8.880	6,230,730
2023-10-11	9.010	9.010	8.630	8.660	8.660	7,117,251
2023-10-10	8.920	8.970	8.840	8.960	8.960	4,529,870
2023-10-09	8.740	8.970	8.620	8.940	8.940	8,557,238
2023-09-28	8.570	8.790	8.520	8.740	8.740	6,464,912
2023-09-27	8.530	8.610	8.470	8.490	8.490	5,032,125
2023-09-26	8.350	8.630	8.350	8.560	8.560	5,443,500
2023-09-25	8.340	8.890	8.340	8.420	8.420	9,621,751
2023-09-22	8.100	8.390	8.070	8.350	8.350	4,272,200
2023-09-21	8.080	8.270	8.030	8.170	8.170	4,924,186
2023-09-20	8.080	8.260	8.080	8.130	8.130	4,805,755
2023-09-19	8.140	8.210	8.060	8.130	8.130	5,621,402
2023-09-18	8.130	8.260	8.090	8.150	8.150	8,634,200
2023-09-15	8.500	8.570	8.180	8.230	8.230	14,883,988
2023-09-14	9.090	9.090	8.400	8.460	8.460	15,323,468
2023-09-13	9.400	9.460	8.960	9.070	9.070	8,431,022
2023-09-12	9.430	9.630	9.380	9.450	9.450	8,649,700
2023-09-11	9.220	9.450	9.120	9.430	9.430	10,359,756
2023-09-08	9.000	9.300	8.990	9.220	9.220	6,598,600
2023-09-07	9.120	9.200	8.990	9.000	9.000	6,012,200
2023-09-06	8.970	9.130	8.920	9.120	9.120	5,499,230
2023-09-05	8.910	9.080	8.840	9.030	9.030	6,005,830
2023-09-04	9.170	9.240	8.960	9.010	9.010	7,786,670
2023-09-01	9.050	9.280	9.040	9.210	9.210	6,905,131
2023-08-31	9.140	9.250	9.060	9.160	9.160	6,842,101
2023-08-30	9.100	9.390	9.100	9.190	9.190	7,509,538
2023-08-29	8.960	9.310	8.910	9.270	9.270	12,950,622
2023-08-28	9.590	9.790	8.860	8.890	8.890	11,158,601
2023-08-25	9.190	9.250	8.990	9.020	9.020	8,796,800
2023-08-24	9.620	9.790	9.170	9.200	9.200	11,016,656
2023-08-23	9.660	9.750	9.460	9.650	9.650	7,040,285
2023-08-22	9.610	9.810	9.530	9.690	9.690	9,394,500
2023-08-21	9.000	9.910	8.980	9.640	9.640	24,565,208
2023-08-18	10.280	10.300	9.340	9.340	9.340	29,411,324
2023-08-17	9.780	10.680	9.700	10.380	10.380	25,904,839
2023-08-16	9.860	9.950	9.650	9.760	9.760	6,260,713
2023-08-15	9.800	10.060	9.600	9.840	9.840	12,347,389
2023-08-14	9.610	9.820	9.480	9.750	9.750	10,620,022
2023-08-11	9.740	9.860	9.610	9.610	9.610	8,638,000
2023-08-10	9.820	9.860	9.670	9.850	9.850	5,027,020
2023-08-09	9.860	9.950	9.780	9.840	9.840	6,218,330
2023-08-08	10.000	10.170	9.880	9.940	9.940	7,854,300
2023-08-07	10.000	10.200	9.890	10.080	10.080	11,926,790
2023-08-04	10.020	10.120	9.820	10.020	10.020	14,210,400
2023-08-03	10.020	10.150	9.930	10.110	10.110	10,612,001
2023-08-02	9.900	10.210	9.850	10.080	10.080	18,314,237
2023-08-01	10.000	10.060	9.780	9.990	9.990	15,004,364
2023-07-31	10.160	10.360	9.970	10.000	10.000	22,741,893

← NewerPage 13 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.