Paslin Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.650	5.730	5.300	5.370	5.370	13,908,848
2026-07-17	6.000	6.060	5.600	5.640	5.640	12,382,299
2026-07-16	5.800	6.200	5.760	5.990	5.990	12,136,790
2026-07-15	5.720	5.900	5.690	5.860	5.860	7,973,401
2026-07-14	5.660	5.760	5.540	5.720	5.720	9,473,739
2026-07-13	6.020	6.060	5.690	5.720	5.720	13,439,999
2026-07-10	5.970	6.180	5.860	6.010	6.010	11,329,960
2026-07-09	6.190	6.200	5.860	5.960	5.960	12,583,700
2026-07-08	6.230	6.370	5.990	6.070	6.070	18,663,000
2026-07-07	6.820	6.820	6.270	6.370	6.370	31,805,350
2026-07-06	6.300	6.880	6.260	6.880	6.880	32,285,530
2026-07-03	6.100	6.380	6.090	6.250	6.250	16,708,480
2026-07-02	6.000	6.370	5.970	6.090	6.090	15,304,120
2026-07-01	5.740	6.150	5.700	5.970	5.970	14,063,156
2026-06-30	5.730	5.810	5.610	5.800	5.800	6,932,964
2026-06-29	5.760	5.850	5.530	5.680	5.680	9,253,664
2026-06-26	6.020	6.020	5.740	5.750	5.750	10,272,060
2026-06-25	5.970	6.120	5.830	6.030	6.030	12,741,720
2026-06-24	6.280	6.350	5.900	5.960	5.960	15,579,340
2026-06-23	6.140	6.470	6.120	6.290	6.290	12,718,152
2026-06-22	6.250	6.300	5.970	6.180	6.180	15,374,235
2026-06-18	6.260	6.530	6.200	6.310	6.310	8,531,010
2026-06-17	6.430	6.500	6.230	6.310	6.310	10,733,986
2026-06-16	6.420	6.540	6.300	6.500	6.500	10,828,151
2026-06-15	6.250	6.670	6.250	6.440	6.440	17,058,931
2026-06-12	6.320	6.430	6.110	6.240	6.240	16,497,450
2026-06-11	6.300	6.390	6.010	6.250	6.250	19,341,658
2026-06-10	6.510	6.650	6.220	6.350	6.350	14,140,300
2026-06-09	6.720	6.780	6.520	6.600	6.600	10,909,804
2026-06-08	6.440	6.800	6.430	6.690	6.690	13,808,900
2026-06-05	6.360	6.780	6.170	6.640	6.640	16,601,735
2026-06-04	6.270	6.500	6.210	6.350	6.350	9,886,800
2026-06-03	6.460	6.530	6.220	6.280	6.280	14,038,000
2026-06-02	6.780	6.890	6.500	6.520	6.520	12,625,161
2026-06-01	6.380	7.010	6.300	6.810	6.810	19,299,871
2026-05-29	6.580	6.720	6.330	6.370	6.370	10,709,400
2026-05-28	6.620	6.740	6.480	6.640	6.640	9,059,330
2026-05-27	6.720	6.780	6.470	6.590	6.590	12,457,339
2026-05-26	6.940	7.040	6.660	6.770	6.770	12,498,431
2026-05-25	7.020	7.030	6.890	6.940	6.940	9,420,349
2026-05-22	6.850	7.060	6.750	7.020	7.020	14,138,734
2026-05-21	6.850	7.180	6.830	6.870	6.870	17,683,066
2026-05-20	6.950	6.950	6.730	6.830	6.830	9,145,100
2026-05-19	7.090	7.120	6.890	6.950	6.950	11,075,670
2026-05-18	7.200	7.200	6.940	7.040	7.040	15,229,749
2026-05-15	6.790	7.080	6.710	6.900	6.900	12,669,843
2026-05-14	6.930	6.970	6.690	6.800	6.800	10,488,995
2026-05-13	6.870	6.950	6.760	6.930	6.930	9,760,750
2026-05-12	6.950	6.990	6.820	6.870	6.870	8,161,849
2026-05-11	7.130	7.170	6.910	6.940	6.940	14,403,461
2026-05-08	6.980	7.230	6.910	7.140	7.140	12,209,513
2026-05-07	7.010	7.110	6.920	6.990	6.990	12,626,244
2026-05-06	7.070	7.150	6.910	6.990	6.990	14,573,220
2026-04-30	6.570	7.060	6.500	6.840	6.840	27,755,139
2026-04-29	6.460	6.640	6.450	6.470	6.470	9,369,300
2026-04-28	6.690	6.690	6.450	6.490	6.490	9,355,900
2026-04-27	6.710	6.730	6.480	6.690	6.690	8,606,283
2026-04-24	6.600	6.790	6.490	6.710	6.710	9,081,900
2026-04-23	6.710	6.800	6.580	6.640	6.640	11,282,183
2026-04-22	6.650	7.190	6.560	6.830	6.830	20,127,216

← NewerPage 2 of 5 · 243 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.