Paslin Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.030	6.230	6.030	6.230	6.230	2,427,371
2023-04-27	6.080	6.090	6.010	6.020	6.020	1,267,490
2023-04-26	6.030	6.080	5.910	6.050	6.050	2,082,499
2023-04-25	6.110	6.120	5.880	5.990	5.990	3,138,071
2023-04-24	6.060	6.150	5.970	6.120	6.120	2,304,900
2023-04-21	6.280	6.280	6.010	6.060	6.060	3,192,729
2023-04-20	6.310	6.310	6.150	6.230	6.230	3,018,350
2023-04-19	6.390	6.400	6.300	6.310	6.310	1,975,100
2023-04-18	6.430	6.480	6.340	6.390	6.390	2,116,400
2023-04-17	6.530	6.560	6.390	6.430	6.430	2,729,636
2023-04-14	6.520	6.590	6.450	6.530	6.530	2,758,403
2023-04-13	6.430	6.780	6.400	6.540	6.540	5,128,125
2023-04-12	6.450	6.480	6.370	6.420	6.420	2,575,619
2023-04-11	6.440	6.440	6.360	6.410	6.410	2,523,300
2023-04-10	6.570	6.580	6.420	6.440	6.440	2,392,675
2023-04-07	6.520	6.570	6.470	6.560	6.560	1,744,629
2023-04-06	6.530	6.530	6.420	6.490	6.490	2,300,700
2023-04-04	6.650	6.700	6.490	6.540	6.540	3,142,310
2023-04-03	6.690	6.720	6.620	6.680	6.680	2,926,800
2023-03-31	6.620	6.710	6.620	6.690	6.690	2,112,575
2023-03-30	6.700	6.700	6.570	6.620	6.620	3,008,000
2023-03-29	6.800	6.870	6.650	6.670	6.670	3,864,099
2023-03-28	6.810	6.930	6.760	6.800	6.800	4,990,100
2023-03-27	6.700	6.870	6.690	6.750	6.750	3,379,812
2023-03-24	6.740	6.750	6.670	6.750	6.750	2,632,049
2023-03-23	6.740	6.770	6.660	6.740	6.740	2,336,374
2023-03-22	6.740	6.750	6.630	6.740	6.740	4,243,331
2023-03-21	6.440	6.730	6.440	6.710	6.710	5,838,713
2023-03-20	6.520	6.520	6.420	6.440	6.440	2,748,020
2023-03-17	6.480	6.550	6.420	6.500	6.500	3,345,600
2023-03-16	6.550	6.700	6.410	6.420	6.420	5,338,101
2023-03-15	6.390	6.580	6.380	6.550	6.550	4,296,789
2023-03-14	6.510	6.550	6.260	6.340	6.340	3,080,500
2023-03-13	6.410	6.510	6.360	6.490	6.490	2,938,306
2023-03-10	6.540	6.540	6.400	6.400	6.400	2,787,345
2023-03-09	6.650	6.650	6.520	6.530	6.530	2,529,906
2023-03-08	6.560	6.600	6.530	6.600	6.600	2,271,310
2023-03-07	6.730	6.740	6.550	6.610	6.610	3,859,014
2023-03-06	6.690	6.790	6.670	6.750	6.750	3,349,801
2023-03-03	6.830	6.840	6.660	6.690	6.690	4,377,513
2023-03-02	6.730	6.940	6.680	6.840	6.840	8,742,866
2023-03-01	6.490	6.790	6.480	6.700	6.700	8,485,600
2023-02-28	6.430	6.510	6.400	6.490	6.490	2,898,898
2023-02-27	6.530	6.530	6.380	6.380	6.380	3,856,601
2023-02-24	6.580	6.600	6.500	6.530	6.530	3,868,393
2023-02-23	6.590	6.620	6.550	6.590	6.590	1,888,371
2023-02-22	6.610	6.620	6.560	6.600	6.600	1,798,000
2023-02-21	6.570	6.640	6.550	6.630	6.630	3,065,400
2023-02-20	6.500	6.570	6.450	6.560	6.560	3,026,200
2023-02-17	6.540	6.610	6.470	6.490	6.490	3,715,301
2023-02-16	6.770	6.790	6.480	6.530	6.530	6,368,029
2023-02-15	6.800	6.840	6.730	6.760	6.760	3,556,688
2023-02-14	6.850	6.850	6.780	6.820	6.820	2,217,358
2023-02-13	6.830	6.840	6.780	6.810	6.810	3,067,904
2023-02-10	6.820	6.850	6.760	6.840	6.840	3,840,200
2023-02-09	6.790	6.840	6.740	6.830	6.830	5,122,320
2023-02-08	6.920	6.950	6.780	6.800	6.800	6,622,459
2023-02-07	6.910	6.950	6.800	6.930	6.930	5,759,001
2023-02-06	6.880	6.920	6.770	6.910	6.910	4,759,800
2023-02-03	6.920	6.930	6.770	6.880	6.880	6,553,100

← NewerPage 15 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.