Paslin Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.020	7.030	6.880	6.930	6.930	7,486,731
2023-02-01	7.080	7.110	6.940	7.040	7.040	9,530,701
2023-01-31	6.840	7.220	6.700	7.080	7.080	16,955,674
2023-01-30	6.600	7.100	6.590	6.810	6.810	14,776,813
2023-01-20	6.600	6.850	6.400	6.550	6.550	13,807,260
2023-01-19	6.130	6.230	6.100	6.230	6.230	2,859,969
2023-01-18	6.110	6.140	6.070	6.120	6.120	2,027,740
2023-01-17	6.100	6.120	6.050	6.080	6.080	1,858,731
2023-01-16	6.090	6.110	6.030	6.090	6.090	3,149,800
2023-01-13	6.060	6.100	6.010	6.100	6.100	2,462,228
2023-01-12	6.070	6.110	6.000	6.070	6.070	2,564,314
2023-01-11	6.190	6.190	6.040	6.060	6.060	3,712,800
2023-01-10	6.150	6.270	6.110	6.200	6.200	6,614,601
2023-01-09	6.100	6.130	6.010	6.090	6.090	4,532,900
2023-01-06	6.350	6.350	6.080	6.100	6.100	11,027,700
2023-01-05	6.100	6.720	6.060	6.350	6.350	16,094,053
2023-01-04	5.990	6.280	5.950	6.110	6.110	9,657,300
2023-01-03	5.750	6.000	5.730	5.960	5.960	4,495,622
2022-12-30	5.780	5.780	5.680	5.740	5.740	1,419,700
2022-12-29	5.730	5.750	5.690	5.700	5.700	1,927,519
2022-12-28	5.880	5.880	5.710	5.730	5.730	2,831,400
2022-12-27	5.890	5.920	5.830	5.840	5.840	2,581,800
2022-12-26	5.790	5.920	5.780	5.880	5.880	3,024,588
2022-12-23	5.680	5.810	5.650	5.800	5.800	4,260,668
2022-12-22	6.010	6.060	5.680	5.680	5.680	9,580,416
2022-12-21	6.090	6.120	5.920	6.000	6.000	4,920,300
2022-12-20	6.050	6.190	6.010	6.090	6.090	2,979,600
2022-12-19	6.160	6.200	6.020	6.110	6.110	4,123,430
2022-12-16	6.280	6.280	6.160	6.170	6.170	3,381,000
2022-12-15	6.320	6.320	6.200	6.280	6.280	3,145,400
2022-12-14	6.290	6.390	6.250	6.260	6.260	2,655,800
2022-12-13	6.350	6.350	6.260	6.290	6.290	2,483,201
2022-12-12	6.390	6.430	6.280	6.310	6.310	3,613,577
2022-12-09	6.450	6.480	6.360	6.370	6.370	2,982,600
2022-12-08	6.480	6.500	6.410	6.450	6.450	2,389,700
2022-12-07	6.460	6.520	6.420	6.470	6.470	2,431,401
2022-12-06	6.520	6.560	6.480	6.510	6.510	3,610,476
2022-12-05	6.490	6.560	6.480	6.560	6.560	3,789,077
2022-12-02	6.460	6.550	6.390	6.520	6.520	3,836,400
2022-12-01	6.550	6.560	6.410	6.450	6.450	4,768,000
2022-11-30	6.560	6.570	6.470	6.500	6.500	3,470,603
2022-11-29	6.360	6.550	6.330	6.510	6.510	4,656,663
2022-11-28	6.370	6.370	6.220	6.310	6.310	3,055,800
2022-11-25	6.420	6.450	6.340	6.370	6.370	2,822,814
2022-11-24	6.500	6.500	6.360	6.440	6.440	2,668,300
2022-11-23	6.440	6.460	6.280	6.390	6.390	3,478,800
2022-11-22	6.640	6.670	6.400	6.430	6.430	4,327,417
2022-11-21	6.620	6.630	6.490	6.590	6.590	4,493,200
2022-11-18	6.610	6.720	6.590	6.620	6.620	3,368,901
2022-11-17	6.680	6.700	6.600	6.690	6.690	3,453,900
2022-11-16	6.690	6.760	6.660	6.690	6.690	3,391,600
2022-11-15	6.560	6.710	6.530	6.710	6.710	4,776,300
2022-11-14	6.660	6.680	6.500	6.550	6.550	4,503,752
2022-11-11	6.650	6.710	6.580	6.630	6.630	7,405,168
2022-11-10	6.580	6.610	6.490	6.570	6.570	4,474,854
2022-11-09	6.630	6.690	6.540	6.560	6.560	3,491,901
2022-11-08	6.580	6.640	6.550	6.600	6.600	2,808,074
2022-11-07	6.550	6.650	6.480	6.620	6.620	5,991,700
2022-11-04	6.490	6.560	6.470	6.550	6.550	4,300,828
2022-11-03	6.510	6.570	6.410	6.470	6.470	3,690,100

← NewerPage 16 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.