Paslin Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.460	6.580	6.420	6.520	6.520	3,807,250
2022-11-01	6.200	6.420	6.200	6.420	6.420	3,727,317
2022-10-31	6.200	6.280	6.170	6.200	6.200	3,774,890
2022-10-28	6.660	6.660	6.220	6.240	6.240	5,140,969
2022-10-27	6.690	6.760	6.640	6.660	6.660	3,211,700
2022-10-26	6.580	6.690	6.530	6.660	6.660	3,901,958
2022-10-25	6.510	6.580	6.340	6.580	6.580	3,883,671
2022-10-24	6.540	6.680	6.460	6.470	6.470	4,170,200
2022-10-21	6.630	6.670	6.550	6.560	6.560	2,475,600
2022-10-20	6.660	6.690	6.490	6.580	6.580	3,871,113
2022-10-19	6.720	6.720	6.590	6.640	6.640	2,952,079
2022-10-18	6.750	6.780	6.630	6.700	6.700	2,558,913
2022-10-17	6.660	6.760	6.560	6.750	6.750	4,032,210
2022-10-14	6.600	6.660	6.530	6.620	6.620	3,248,041
2022-10-13	6.480	6.590	6.440	6.510	6.510	3,030,701
2022-10-12	6.330	6.470	6.250	6.470	6.470	4,214,318
2022-10-11	6.340	6.350	6.190	6.330	6.330	2,969,052
2022-10-10	6.450	6.470	6.250	6.290	6.290	3,847,392
2022-09-30	6.570	6.640	6.400	6.420	6.420	3,221,100
2022-09-29	6.640	6.680	6.500	6.520	6.520	3,556,097
2022-09-28	6.780	6.840	6.560	6.570	6.570	4,743,000
2022-09-27	6.700	6.790	6.580	6.780	6.780	3,888,308
2022-09-26	6.700	6.830	6.610	6.680	6.680	3,578,683
2022-09-23	6.970	7.030	6.760	6.770	6.770	4,689,400
2022-09-22	6.970	7.060	6.930	7.000	7.000	3,861,768
2022-09-21	6.870	7.020	6.800	7.010	7.010	5,265,368
2022-09-20	6.850	6.980	6.850	6.900	6.900	3,778,701
2022-09-19	6.840	6.870	6.730	6.850	6.850	4,623,351
2022-09-16	6.950	7.040	6.730	6.730	6.730	5,509,988
2022-09-15	7.140	7.220	6.850	7.010	7.010	5,987,120
2022-09-14	7.150	7.250	7.070	7.130	7.130	3,031,804
2022-09-13	7.220	7.320	7.210	7.270	7.270	3,695,863
2022-09-09	7.280	7.320	7.190	7.250	7.250	2,725,570
2022-09-08	7.400	7.460	7.270	7.280	7.280	3,546,815
2022-09-07	7.410	7.460	7.330	7.400	7.400	3,823,135
2022-09-06	7.210	7.420	7.210	7.420	7.420	4,379,165
2022-09-05	7.220	7.380	7.100	7.290	7.290	4,559,820
2022-09-02	7.110	7.240	7.060	7.240	7.240	4,272,220
2022-09-01	7.180	7.190	7.070	7.080	7.080	3,514,970
2022-08-31	7.250	7.350	7.020	7.090	7.090	6,018,290
2022-08-30	7.220	7.400	7.220	7.270	7.270	3,924,890
2022-08-29	7.050	7.380	7.000	7.340	7.340	5,869,200
2022-08-26	7.450	7.490	7.150	7.220	7.220	9,054,340
2022-08-25	7.690	7.820	7.300	7.460	7.460	10,458,800
2022-08-24	8.140	8.180	7.670	7.690	7.690	11,659,600
2022-08-23	7.960	8.180	7.950	8.140	8.140	7,145,800
2022-08-22	7.900	8.050	7.860	7.990	7.990	7,194,901
2022-08-19	8.270	8.280	7.990	7.990	7.990	13,200,500
2022-08-18	8.160	8.350	8.050	8.310	8.310	15,193,699
2022-08-17	8.220	8.280	8.120	8.200	8.200	10,178,196
2022-08-16	8.250	8.310	8.190	8.270	8.270	11,025,534
2022-08-15	8.160	8.300	8.110	8.280	8.280	11,625,115
2022-08-12	8.330	8.420	8.160	8.170	8.170	14,806,100
2022-08-11	8.420	8.590	8.220	8.320	8.320	17,323,500
2022-08-10	8.300	8.420	8.080	8.390	8.390	24,946,428
2022-08-09	8.670	8.930	8.280	8.300	8.300	35,558,494
2022-08-08	8.880	8.980	8.590	8.740	8.740	32,422,622
2022-08-05	8.870	9.500	8.650	8.980	8.980	49,013,361
2022-08-04	9.150	9.500	8.570	8.880	8.880	55,034,651
2022-08-03	9.300	9.750	9.030	9.180	9.180	86,812,372

← NewerPage 17 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.