Paslin Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6.510 | 6.660 | 6.470 | 6.620 | 6.620 | 7,319,170 |
| 2026-04-20 | 6.550 | 6.560 | 6.450 | 6.530 | 6.530 | 6,287,844 |
| 2026-04-17 | 6.660 | 6.680 | 6.500 | 6.560 | 6.560 | 5,485,100 |
| 2026-04-16 | 6.580 | 6.750 | 6.500 | 6.650 | 6.650 | 7,632,000 |
| 2026-04-15 | 6.740 | 6.750 | 6.570 | 6.580 | 6.580 | 3,980,551 |
| 2026-04-14 | 6.720 | 6.780 | 6.620 | 6.700 | 6.700 | 3,548,100 |
| 2026-04-13 | 6.720 | 6.750 | 6.650 | 6.720 | 6.720 | 3,031,719 |
| 2026-04-10 | 6.630 | 6.810 | 6.630 | 6.720 | 6.720 | 4,611,922 |
| 2026-04-09 | 6.790 | 6.790 | 6.590 | 6.620 | 6.620 | 3,647,330 |
| 2026-04-08 | 6.740 | 6.800 | 6.630 | 6.800 | 6.800 | 4,092,130 |
| 2026-04-07 | 6.440 | 6.590 | 6.410 | 6.580 | 6.580 | 3,158,351 |
| 2026-04-03 | 6.590 | 6.620 | 6.420 | 6.450 | 6.450 | 4,109,468 |
| 2026-04-02 | 6.700 | 6.760 | 6.560 | 6.570 | 6.570 | 3,805,000 |
| 2026-04-01 | 6.840 | 6.880 | 6.670 | 6.740 | 6.740 | 4,467,830 |
| 2026-03-31 | 6.830 | 6.920 | 6.730 | 6.730 | 6.730 | 3,902,300 |
| 2026-03-30 | 6.790 | 6.840 | 6.690 | 6.810 | 6.810 | 3,633,100 |
| 2026-03-27 | 6.690 | 6.860 | 6.560 | 6.830 | 6.830 | 4,724,205 |
| 2026-03-26 | 6.820 | 6.840 | 6.640 | 6.690 | 6.690 | 3,896,400 |
| 2026-03-25 | 6.720 | 6.850 | 6.690 | 6.780 | 6.780 | 4,143,500 |
| 2026-03-24 | 6.450 | 6.700 | 6.360 | 6.700 | 6.700 | 8,614,360 |
| 2026-03-23 | 6.700 | 6.700 | 6.310 | 6.330 | 6.330 | 8,792,100 |
| 2026-03-20 | 6.970 | 6.990 | 6.740 | 6.740 | 6.740 | 6,586,300 |
| 2026-03-19 | 7.060 | 7.120 | 6.910 | 6.950 | 6.950 | 6,347,200 |
| 2026-03-18 | 7.130 | 7.180 | 7.050 | 7.150 | 7.150 | 4,629,029 |
| 2026-03-17 | 7.290 | 7.370 | 7.110 | 7.120 | 7.120 | 5,846,000 |
| 2026-03-16 | 7.200 | 7.320 | 7.110 | 7.290 | 7.290 | 5,569,500 |
| 2026-03-13 | 7.280 | 7.360 | 7.170 | 7.200 | 7.200 | 5,447,301 |
| 2026-03-12 | 7.450 | 7.490 | 7.300 | 7.320 | 7.320 | 6,820,044 |
| 2026-03-11 | 7.590 | 7.590 | 7.440 | 7.460 | 7.460 | 7,090,534 |
| 2026-03-10 | 7.450 | 7.580 | 7.420 | 7.560 | 7.560 | 6,860,733 |
| 2026-03-09 | 7.200 | 7.520 | 7.150 | 7.450 | 7.450 | 11,461,200 |
| 2026-03-06 | 7.190 | 7.350 | 7.130 | 7.320 | 7.320 | 6,349,609 |
| 2026-03-05 | 7.150 | 7.320 | 7.110 | 7.200 | 7.200 | 8,892,933 |
| 2026-03-04 | 7.090 | 7.190 | 6.970 | 7.050 | 7.050 | 9,223,685 |
| 2026-03-03 | 7.430 | 7.530 | 7.120 | 7.150 | 7.150 | 10,524,903 |
| 2026-03-02 | 7.610 | 7.680 | 7.430 | 7.450 | 7.450 | 11,888,500 |
| 2026-02-27 | 7.800 | 7.800 | 7.640 | 7.750 | 7.750 | 7,422,400 |
| 2026-02-26 | 7.750 | 7.840 | 7.570 | 7.690 | 7.690 | 13,760,651 |
| 2026-02-25 | 7.750 | 7.820 | 7.700 | 7.750 | 7.750 | 7,617,500 |
| 2026-02-24 | 7.650 | 7.800 | 7.650 | 7.730 | 7.730 | 8,950,500 |
| 2026-02-13 | 7.530 | 7.690 | 7.530 | 7.560 | 7.560 | 6,361,435 |
| 2026-02-12 | 7.800 | 7.800 | 7.580 | 7.610 | 7.610 | 8,978,900 |
| 2026-02-11 | 7.800 | 7.820 | 7.740 | 7.780 | 7.780 | 6,708,701 |
| 2026-02-10 | 7.910 | 7.930 | 7.760 | 7.800 | 7.800 | 10,533,215 |
| 2026-02-09 | 7.700 | 7.870 | 7.690 | 7.850 | 7.850 | 13,198,545 |
| 2026-02-06 | 7.630 | 7.750 | 7.570 | 7.670 | 7.670 | 8,730,103 |
| 2026-02-05 | 7.710 | 7.810 | 7.650 | 7.660 | 7.660 | 9,066,401 |
| 2026-02-04 | 7.780 | 7.830 | 7.680 | 7.810 | 7.810 | 10,803,346 |
| 2026-02-03 | 7.650 | 7.760 | 7.620 | 7.760 | 7.760 | 10,666,417 |
| 2026-02-02 | 7.740 | 7.910 | 7.610 | 7.650 | 7.650 | 13,936,972 |
| 2026-01-30 | 7.860 | 7.950 | 7.640 | 7.770 | 7.770 | 25,599,440 |
| 2026-01-29 | 7.300 | 7.960 | 7.250 | 7.960 | 7.960 | 27,291,531 |
| 2026-01-28 | 7.530 | 7.590 | 7.210 | 7.240 | 7.240 | 18,820,562 |
| 2026-01-27 | 7.420 | 7.680 | 7.260 | 7.530 | 7.530 | 20,359,217 |
| 2026-01-26 | 7.800 | 7.920 | 7.660 | 7.740 | 7.740 | 16,105,901 |
| 2026-01-23 | 7.840 | 7.870 | 7.760 | 7.790 | 7.790 | 14,052,906 |
| 2026-01-22 | 7.840 | 7.900 | 7.770 | 7.850 | 7.850 | 9,924,906 |
| 2026-01-21 | 7.810 | 7.960 | 7.710 | 7.880 | 7.880 | 12,146,903 |
| 2026-01-20 | 7.960 | 8.010 | 7.760 | 7.850 | 7.850 | 15,223,933 |
| 2026-01-19 | 7.790 | 8.100 | 7.670 | 8.020 | 8.020 | 22,931,990 |
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.