Paslin Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.500	10.500	9.740	10.160	10.160	36,247,960
2023-07-27	10.030	10.910	9.960	10.350	10.350	48,244,710
2023-07-26	10.100	10.470	9.910	10.150	10.150	39,399,350
2023-07-25	9.990	10.350	9.660	10.130	10.130	66,092,277
2023-07-24	8.900	9.590	8.800	9.590	9.590	32,346,973
2023-07-21	8.480	9.000	8.380	8.720	8.720	17,950,319
2023-07-20	8.420	8.570	8.400	8.470	8.470	10,319,250
2023-07-19	8.650	8.650	8.380	8.420	8.420	14,458,600
2023-07-18	8.620	8.820	8.560	8.630	8.630	12,399,662
2023-07-17	8.570	8.810	8.540	8.580	8.580	13,265,180
2023-07-14	8.590	8.720	8.500	8.560	8.560	10,413,600
2023-07-13	8.510	8.660	8.410	8.590	8.590	12,692,634
2023-07-12	8.520	8.710	8.460	8.490	8.490	13,972,450
2023-07-11	8.560	8.660	8.500	8.520	8.520	13,985,720
2023-07-10	8.690	8.860	8.570	8.610	8.610	14,428,534
2023-07-07	8.790	9.130	8.690	8.750	8.750	26,552,818
2023-07-06	8.570	8.950	8.360	8.780	8.780	26,248,917
2023-07-05	8.560	8.930	8.350	8.710	8.710	21,864,004
2023-07-04	8.290	8.790	8.260	8.510	8.510	20,375,896
2023-07-03	8.600	8.700	8.350	8.390	8.390	21,096,332
2023-06-30	8.590	8.940	8.490	8.550	8.550	26,743,105
2023-06-29	8.260	8.900	8.170	8.720	8.720	38,840,819
2023-06-28	8.400	8.480	7.950	8.300	8.300	34,843,011
2023-06-27	8.270	8.920	8.000	8.520	8.520	44,421,527
2023-06-26	8.890	9.100	8.340	8.350	8.350	51,608,137
2023-06-21	8.700	9.390	8.610	9.270	9.270	85,347,060
2023-06-20	7.760	8.540	7.550	8.540	8.540	48,329,857
2023-06-19	8.080	8.080	7.700	7.760	7.760	44,245,105
2023-06-16	7.500	8.130	7.430	8.130	8.130	43,066,344
2023-06-15	7.210	7.450	7.110	7.390	7.390	9,185,173
2023-06-14	7.110	7.200	7.080	7.140	7.140	4,408,900
2023-06-13	6.980	7.130	6.980	7.090	7.090	4,248,500
2023-06-12	6.920	7.040	6.780	7.020	7.020	4,366,660
2023-06-09	6.940	6.940	6.800	6.890	6.890	3,064,314
2023-06-08	6.960	6.960	6.860	6.900	6.900	2,827,990
2023-06-07	7.010	7.100	6.900	6.940	6.940	3,768,714
2023-06-06	7.190	7.190	7.010	7.030	7.030	4,590,800
2023-06-05	7.120	7.290	7.070	7.140	7.140	6,531,573
2023-06-02	7.010	7.140	6.900	7.070	7.070	7,498,370
2023-06-01	6.860	6.890	6.790	6.850	6.850	3,551,205
2023-05-31	6.920	6.970	6.860	6.880	6.880	3,849,800
2023-05-30	6.900	6.930	6.840	6.920	6.920	4,311,130
2023-05-29	7.080	7.080	6.880	6.890	6.890	4,701,800
2023-05-26	7.000	7.050	6.860	7.020	7.020	5,172,000
2023-05-25	7.040	7.090	6.920	7.000	7.000	7,100,100
2023-05-24	7.080	7.170	7.020	7.050	7.050	4,654,651
2023-05-23	7.230	7.280	7.100	7.110	7.110	5,102,300
2023-05-22	7.100	7.270	7.080	7.210	7.210	7,813,254
2023-05-19	7.440	7.530	7.250	7.290	7.290	9,131,663
2023-05-18	7.250	7.560	7.220	7.440	7.440	14,454,063
2023-05-17	7.090	7.230	6.980	7.200	7.200	7,065,660
2023-05-16	7.080	7.150	7.000	7.060	7.060	4,967,201
2023-05-15	6.900	7.100	6.850	7.080	7.080	6,581,130
2023-05-12	6.990	7.070	6.890	6.910	6.910	5,206,626
2023-05-11	6.940	7.080	6.910	7.020	7.020	7,024,205
2023-05-10	6.830	7.020	6.710	6.950	6.950	9,252,327
2023-05-09	7.050	7.300	6.760	6.780	6.780	10,631,195
2023-05-08	6.850	7.000	6.810	6.920	6.920	11,587,676
2023-05-05	6.880	7.030	6.710	6.810	6.810	21,046,472
2023-05-04	6.600	6.850	6.500	6.850	6.850	18,949,814

← NewerPage 14 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.