Paslin Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.970	8.860	7.780	8.860	8.860	54,375,345
2022-08-01	8.290	8.420	8.030	8.050	8.050	19,684,170
2022-07-29	8.410	8.830	8.310	8.510	8.510	18,667,190
2022-07-28	8.490	8.680	8.340	8.360	8.360	16,318,800
2022-07-27	8.380	8.590	8.280	8.450	8.450	10,747,269
2022-07-26	8.340	8.430	8.180	8.380	8.380	8,866,258
2022-07-25	8.260	8.660	8.200	8.400	8.400	16,039,038
2022-07-22	8.310	8.360	8.080	8.250	8.250	9,494,593
2022-07-21	7.900	8.360	7.860	8.310	8.310	18,325,792
2022-07-20	7.980	8.040	7.780	7.930	7.930	6,812,900
2022-07-19	7.850	8.120	7.770	8.020	8.020	9,465,934
2022-07-18	7.700	7.950	7.650	7.840	7.840	8,440,766
2022-07-15	7.740	8.060	7.350	7.820	7.820	15,277,747
2022-07-14	8.180	8.180	7.810	7.930	7.930	14,211,836
2022-07-13	8.400	8.430	8.150	8.210	8.210	10,844,364
2022-07-12	8.300	8.560	8.220	8.470	8.470	17,269,970
2022-07-11	7.980	8.390	7.750	8.380	8.380	19,544,491
2022-07-08	8.020	8.290	8.020	8.030	8.030	12,666,985
2022-07-07	8.010	8.180	7.870	8.070	8.070	15,253,664
2022-07-06	7.800	8.450	7.710	8.180	8.180	24,632,672
2022-07-05	7.920	8.020	7.710	7.850	7.850	11,762,093
2022-07-04	7.940	8.040	7.790	7.900	7.900	11,382,062
2022-07-01	8.110	8.210	7.720	7.800	7.800	19,794,189
2022-06-30	8.400	8.640	8.130	8.220	8.220	20,108,565
2022-06-29	8.930	8.990	8.190	8.400	8.355	34,158,100
2022-06-28	8.650	9.300	8.460	9.100	9.051	53,229,946
2022-06-27	8.380	8.800	8.100	8.550	8.504	40,739,098
2022-06-24	8.350	8.830	8.200	8.690	8.643	50,898,177
2022-06-23	8.320	8.890	8.120	8.360	8.315	63,941,126
2022-06-22	9.020	9.020	8.500	9.020	8.972	77,981,333
2022-06-21	8.200	8.200	8.200	8.200	8.156	6,832,008
2022-06-20	6.720	7.450	6.720	7.450	7.410	10,626,139
2022-06-17	6.720	6.820	6.610	6.770	6.734	2,820,913
2022-06-16	6.750	6.910	6.700	6.800	6.764	2,793,107
2022-06-15	6.820	6.950	6.780	6.820	6.784	4,772,027
2022-06-14	6.800	6.870	6.570	6.850	6.813	5,937,608
2022-06-13	7.070	7.110	6.800	6.880	6.843	7,464,628
2022-06-10	7.060	7.290	6.980	7.170	7.132	8,724,998
2022-06-09	7.050	7.100	6.980	7.060	7.022	5,027,189
2022-06-08	7.060	7.140	6.920	7.090	7.052	5,656,127
2022-06-07	7.160	7.180	6.950	7.080	7.042	7,567,875
2022-06-06	7.460	7.590	7.090	7.240	7.201	14,155,852
2022-06-02	7.290	7.780	7.220	7.690	7.649	24,695,648
2022-06-01	6.590	7.220	6.550	7.220	7.181	11,821,242
2022-05-31	6.450	6.630	6.410	6.560	6.525	3,410,170
2022-05-30	6.370	6.500	6.350	6.430	6.396	2,414,044
2022-05-27	6.480	6.520	6.340	6.400	6.366	2,812,689
2022-05-26	6.420	6.510	6.350	6.480	6.445	2,710,078
2022-05-25	6.410	6.510	6.360	6.440	6.406	2,235,457
2022-05-24	6.660	6.710	6.400	6.400	6.366	3,902,000
2022-05-23	6.510	6.680	6.510	6.640	6.604	3,576,767
2022-05-20	6.560	6.660	6.510	6.530	6.495	2,934,901
2022-05-19	6.430	6.560	6.380	6.550	6.515	2,498,200
2022-05-18	6.450	6.570	6.370	6.510	6.475	2,762,176
2022-05-17	6.530	6.600	6.320	6.420	6.386	2,898,115
2022-05-16	6.630	6.840	6.510	6.550	6.515	2,454,887
2022-05-13	6.510	6.600	6.420	6.600	6.565	2,542,087
2022-05-12	6.510	6.600	6.380	6.480	6.445	2,737,391
2022-05-11	6.580	6.700	6.540	6.580	6.545	3,572,009
2022-05-10	6.660	6.660	6.460	6.640	6.604	3,219,505

← NewerPage 18 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.