Paslin Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	7.880	8.120	7.810	8.040	7.997	2,637,781
2022-01-28	7.800	7.890	7.580	7.800	7.758	2,708,370
2022-01-27	8.090	8.110	7.680	7.710	7.669	2,870,013
2022-01-26	7.860	8.040	7.730	8.000	7.957	3,373,026
2022-01-25	8.200	8.240	7.810	7.830	7.788	4,104,910
2022-01-24	8.200	8.340	8.060	8.170	8.126	3,241,215
2022-01-21	8.350	8.370	8.140	8.180	8.136	2,606,301
2022-01-20	8.680	8.790	8.300	8.350	8.305	4,778,283
2022-01-19	8.590	8.850	8.570	8.650	8.604	4,418,594
2022-01-18	9.020	9.090	8.600	8.640	8.594	6,083,133
2022-01-17	9.000	9.140	8.880	9.020	8.972	5,672,484
2022-01-14	8.830	9.200	8.760	9.010	8.962	9,458,710
2022-01-13	9.070	9.460	8.840	8.840	8.793	16,228,560
2022-01-12	8.800	9.240	8.600	9.160	9.111	13,917,155
2022-01-11	8.330	8.840	8.290	8.670	8.624	9,724,612
2022-01-10	8.080	8.380	8.070	8.340	8.295	5,388,657
2022-01-07	8.260	8.390	8.040	8.060	8.017	4,443,958
2022-01-06	8.070	8.280	8.000	8.200	8.156	4,354,091
2022-01-05	8.210	8.240	7.920	8.070	8.027	5,247,300
2022-01-04	8.240	8.270	8.110	8.180	8.136	4,339,051
2021-12-31	8.200	8.280	8.160	8.230	8.186	2,967,930
2021-12-30	8.300	8.340	8.110	8.210	8.166	4,327,052
2021-12-29	8.380	8.430	8.260	8.300	8.256	3,411,893
2021-12-28	8.270	8.420	8.160	8.360	8.315	5,366,489
2021-12-27	8.300	8.380	8.100	8.210	8.166	6,043,994
2021-12-24	8.770	8.900	8.200	8.300	8.256	13,074,388
2021-12-23	9.100	9.150	8.770	8.770	8.723	8,789,151
2021-12-22	9.090	9.290	9.030	9.160	9.111	7,218,600
2021-12-21	8.980	9.220	8.980	9.090	9.041	5,379,129
2021-12-20	9.160	9.260	8.940	8.980	8.932	8,308,552
2021-12-17	9.210	9.230	8.930	8.960	8.912	7,066,862
2021-12-16	9.390	9.390	9.080	9.150	9.101	7,493,128
2021-12-15	9.290	9.390	9.250	9.350	9.300	5,159,851
2021-12-14	9.260	9.480	9.210	9.300	9.250	5,801,399
2021-12-13	9.450	9.540	9.180	9.300	9.250	7,310,669
2021-12-10	9.510	9.660	9.360	9.450	9.399	6,889,800
2021-12-09	9.880	10.000	9.490	9.540	9.489	10,142,101
2021-12-08	10.000	10.030	9.650	9.970	9.917	7,573,426
2021-12-07	10.670	11.030	9.610	9.800	9.748	18,470,094
2021-12-06	10.930	11.020	10.610	10.650	10.593	8,717,749
2021-12-03	11.290	11.440	10.800	10.850	10.792	15,426,618
2021-12-02	11.540	11.670	10.710	11.220	11.160	16,058,013
2021-12-01	11.030	11.440	10.920	11.260	11.200	14,726,613
2021-11-30	11.570	11.670	10.780	10.900	10.842	20,370,031
2021-11-29	11.180	11.820	10.880	11.430	11.369	23,236,159
2021-11-26	11.050	11.600	10.780	11.420	11.359	40,155,043
2021-11-25	9.610	10.560	9.470	10.560	10.503	15,851,015
2021-11-24	9.690	9.960	9.350	9.600	9.549	20,409,947
2021-11-23	10.920	11.060	10.030	10.070	10.016	29,606,239
2021-11-22	10.850	11.490	10.730	11.140	11.080	15,447,835
2021-11-19	10.700	11.050	10.200	10.800	10.742	19,587,705
2021-11-18	10.160	11.280	10.000	10.830	10.772	37,950,234
2021-11-17	9.900	10.520	9.900	10.520	10.464	44,999,044
2021-11-16	9.670	10.000	9.170	9.560	9.509	28,324,289
2021-11-15	9.080	9.160	8.980	9.160	9.111	10,576,914
2021-11-12	8.300	8.450	8.230	8.330	8.285	2,541,830
2021-11-11	8.350	8.380	8.250	8.280	8.236	2,425,854
2021-11-10	8.300	8.490	8.170	8.300	8.256	3,639,700
2021-11-09	7.810	8.350	7.750	8.270	8.226	4,916,560
2021-11-08	7.840	7.960	7.680	7.830	7.788	2,539,350

← NewerPage 20 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.