Paslin Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 6.550 | 6.820 | 6.450 | 6.680 | 6.644 | 4,301,060 |
| 2022-05-06 | 6.780 | 6.780 | 6.380 | 6.660 | 6.624 | 6,395,811 |
| 2022-05-05 | 7.160 | 7.390 | 6.710 | 6.830 | 6.793 | 6,619,212 |
| 2022-04-29 | 6.510 | 7.140 | 6.510 | 7.130 | 7.092 | 4,992,147 |
| 2022-04-28 | 6.500 | 6.570 | 6.320 | 6.500 | 6.465 | 4,080,132 |
| 2022-04-27 | 6.230 | 6.500 | 5.960 | 6.500 | 6.465 | 8,751,250 |
| 2022-04-26 | 6.740 | 6.910 | 6.180 | 6.220 | 6.187 | 6,091,858 |
| 2022-04-25 | 7.300 | 7.400 | 6.740 | 6.740 | 6.704 | 4,592,950 |
| 2022-04-22 | 7.600 | 7.600 | 7.250 | 7.490 | 7.450 | 5,154,834 |
| 2022-04-21 | 8.070 | 8.070 | 7.500 | 7.680 | 7.639 | 5,515,727 |
| 2022-04-20 | 8.460 | 8.590 | 7.930 | 8.100 | 8.057 | 6,108,214 |
| 2022-04-19 | 8.520 | 8.540 | 8.370 | 8.440 | 8.395 | 4,883,827 |
| 2022-04-18 | 8.400 | 8.710 | 8.310 | 8.550 | 8.504 | 7,222,313 |
| 2022-04-15 | 8.440 | 8.570 | 8.180 | 8.220 | 8.176 | 3,480,651 |
| 2022-04-14 | 8.160 | 8.510 | 8.160 | 8.460 | 8.415 | 4,587,400 |
| 2022-04-13 | 8.340 | 8.360 | 8.100 | 8.160 | 8.116 | 3,457,150 |
| 2022-04-12 | 8.440 | 8.490 | 8.250 | 8.350 | 8.305 | 3,854,560 |
| 2022-04-11 | 8.720 | 8.720 | 8.350 | 8.450 | 8.405 | 4,843,660 |
| 2022-04-08 | 8.580 | 8.840 | 8.270 | 8.740 | 8.693 | 6,342,144 |
| 2022-04-07 | 8.600 | 8.720 | 8.500 | 8.600 | 8.554 | 4,281,220 |
| 2022-04-06 | 8.770 | 8.860 | 8.540 | 8.720 | 8.673 | 6,541,874 |
| 2022-04-01 | 8.500 | 8.780 | 8.400 | 8.780 | 8.733 | 8,195,860 |
| 2022-03-31 | 8.490 | 8.620 | 8.440 | 8.540 | 8.494 | 4,988,900 |
| 2022-03-30 | 8.330 | 8.540 | 8.240 | 8.520 | 8.474 | 4,585,990 |
| 2022-03-29 | 8.500 | 8.510 | 8.200 | 8.310 | 8.266 | 4,865,100 |
| 2022-03-28 | 8.200 | 8.580 | 8.160 | 8.490 | 8.445 | 7,490,560 |
| 2022-03-25 | 7.980 | 8.280 | 7.870 | 8.220 | 8.176 | 4,730,900 |
| 2022-03-24 | 8.110 | 8.210 | 7.940 | 7.980 | 7.937 | 3,077,694 |
| 2022-03-23 | 8.050 | 8.220 | 7.960 | 8.180 | 8.136 | 4,131,994 |
| 2022-03-22 | 7.970 | 8.100 | 7.950 | 8.040 | 7.997 | 4,099,294 |
| 2022-03-21 | 7.650 | 8.080 | 7.620 | 8.070 | 8.027 | 6,791,061 |
| 2022-03-18 | 7.310 | 7.570 | 7.200 | 7.550 | 7.510 | 3,701,920 |
| 2022-03-17 | 7.460 | 7.650 | 7.330 | 7.350 | 7.311 | 4,775,101 |
| 2022-03-16 | 7.600 | 7.660 | 7.080 | 7.380 | 7.341 | 5,861,790 |
| 2022-03-15 | 7.780 | 7.790 | 7.310 | 7.600 | 7.559 | 5,347,108 |
| 2022-03-14 | 7.830 | 7.950 | 7.770 | 7.780 | 7.738 | 3,044,701 |
| 2022-03-11 | 7.760 | 7.980 | 7.640 | 7.950 | 7.907 | 3,067,101 |
| 2022-03-10 | 7.680 | 7.970 | 7.680 | 7.910 | 7.868 | 3,694,031 |
| 2022-03-09 | 7.620 | 7.690 | 7.370 | 7.680 | 7.639 | 4,008,612 |
| 2022-03-08 | 7.840 | 7.890 | 7.540 | 7.620 | 7.579 | 3,295,188 |
| 2022-03-07 | 7.990 | 8.000 | 7.810 | 7.860 | 7.818 | 2,885,101 |
| 2022-03-04 | 7.880 | 7.990 | 7.790 | 7.930 | 7.888 | 3,064,200 |
| 2022-03-03 | 7.940 | 8.050 | 7.810 | 7.870 | 7.828 | 3,707,910 |
| 2022-03-02 | 7.750 | 7.890 | 7.700 | 7.830 | 7.788 | 2,732,053 |
| 2022-03-01 | 7.650 | 7.770 | 7.610 | 7.760 | 7.718 | 3,245,000 |
| 2022-02-28 | 7.640 | 7.790 | 7.510 | 7.670 | 7.629 | 3,000,820 |
| 2022-02-25 | 7.700 | 7.870 | 7.670 | 7.720 | 7.679 | 2,910,348 |
| 2022-02-24 | 7.820 | 7.900 | 7.490 | 7.600 | 7.559 | 4,212,633 |
| 2022-02-23 | 7.740 | 7.890 | 7.680 | 7.860 | 7.818 | 3,138,336 |
| 2022-02-22 | 7.800 | 7.880 | 7.680 | 7.700 | 7.659 | 3,038,733 |
| 2022-02-21 | 7.850 | 7.850 | 7.720 | 7.830 | 7.788 | 2,120,363 |
| 2022-02-18 | 7.870 | 7.870 | 7.670 | 7.850 | 7.808 | 2,140,800 |
| 2022-02-17 | 7.890 | 7.950 | 7.790 | 7.870 | 7.828 | 2,801,134 |
| 2022-02-16 | 7.720 | 7.920 | 7.720 | 7.920 | 7.878 | 2,724,968 |
| 2022-02-15 | 7.830 | 7.830 | 7.650 | 7.720 | 7.679 | 2,232,000 |
| 2022-02-14 | 7.880 | 7.920 | 7.730 | 7.780 | 7.738 | 2,331,500 |
| 2022-02-11 | 8.160 | 8.180 | 7.800 | 7.890 | 7.848 | 3,287,801 |
| 2022-02-10 | 8.220 | 8.330 | 8.110 | 8.160 | 8.116 | 2,009,221 |
| 2022-02-09 | 8.280 | 8.290 | 8.150 | 8.190 | 8.146 | 2,311,000 |
| 2022-02-08 | 8.050 | 8.250 | 8.030 | 8.180 | 8.136 | 2,673,440 |
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.