Paslin Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.670 | 7.850 | 7.630 | 7.850 | 7.850 | 22,387,373 |
| 2026-01-15 | 7.780 | 7.800 | 7.560 | 7.600 | 7.600 | 22,788,237 |
| 2026-01-14 | 7.940 | 8.050 | 7.780 | 7.850 | 7.850 | 36,385,687 |
| 2026-01-13 | 8.320 | 8.490 | 7.910 | 7.950 | 7.950 | 54,245,118 |
| 2026-01-12 | 8.420 | 9.200 | 8.060 | 8.670 | 8.670 | 92,620,466 |
| 2026-01-09 | 8.460 | 8.460 | 7.870 | 8.460 | 8.460 | 73,456,657 |
| 2026-01-08 | 7.070 | 7.690 | 7.070 | 7.690 | 7.690 | 17,957,721 |
| 2026-01-07 | 7.060 | 7.090 | 6.980 | 6.990 | 6.990 | 7,197,405 |
| 2026-01-06 | 7.050 | 7.110 | 7.030 | 7.060 | 7.060 | 7,666,245 |
| 2026-01-05 | 7.140 | 7.140 | 7.040 | 7.050 | 7.050 | 8,586,301 |
| 2025-12-31 | 7.170 | 7.280 | 7.050 | 7.150 | 7.150 | 11,777,614 |
| 2025-12-30 | 7.350 | 7.380 | 7.040 | 7.160 | 7.160 | 14,017,940 |
| 2025-12-29 | 7.130 | 7.270 | 7.000 | 7.140 | 7.140 | 14,138,014 |
| 2025-12-26 | 7.330 | 7.720 | 7.040 | 7.130 | 7.130 | 21,049,671 |
| 2025-12-25 | 6.740 | 7.060 | 6.720 | 7.030 | 7.030 | 10,513,569 |
| 2025-12-24 | 6.720 | 6.790 | 6.720 | 6.750 | 6.750 | 3,466,300 |
| 2025-12-23 | 6.760 | 6.840 | 6.720 | 6.750 | 6.750 | 3,366,500 |
| 2025-12-22 | 6.890 | 6.900 | 6.720 | 6.760 | 6.760 | 6,100,000 |
| 2025-12-19 | 6.670 | 6.880 | 6.650 | 6.870 | 6.870 | 6,504,271 |
| 2025-12-18 | 6.490 | 6.690 | 6.460 | 6.670 | 6.670 | 6,697,043 |
| 2025-12-17 | 6.470 | 6.510 | 6.300 | 6.490 | 6.490 | 6,331,128 |
| 2025-12-16 | 6.660 | 6.690 | 6.470 | 6.470 | 6.470 | 6,947,655 |
| 2025-12-15 | 6.720 | 6.770 | 6.680 | 6.700 | 6.700 | 3,236,571 |
| 2025-12-12 | 6.710 | 6.830 | 6.710 | 6.760 | 6.760 | 3,790,400 |
| 2025-12-11 | 6.960 | 6.960 | 6.730 | 6.740 | 6.740 | 7,663,145 |
| 2025-12-10 | 6.930 | 6.960 | 6.850 | 6.930 | 6.930 | 5,306,400 |
| 2025-12-09 | 7.010 | 7.060 | 6.940 | 6.950 | 6.950 | 5,673,800 |
| 2025-12-08 | 7.090 | 7.100 | 7.030 | 7.040 | 7.040 | 6,923,100 |
| 2025-12-05 | 6.960 | 7.080 | 6.880 | 7.070 | 7.070 | 8,921,321 |
| 2025-12-04 | 6.990 | 7.160 | 6.980 | 7.010 | 7.010 | 12,934,755 |
| 2025-12-03 | 6.960 | 7.020 | 6.890 | 6.910 | 6.910 | 4,231,900 |
| 2025-12-02 | 7.040 | 7.040 | 6.950 | 6.970 | 6.970 | 4,971,500 |
| 2025-12-01 | 7.030 | 7.090 | 7.010 | 7.060 | 7.060 | 4,960,699 |
| 2025-11-28 | 7.040 | 7.070 | 6.930 | 7.030 | 7.030 | 4,984,800 |
| 2025-11-27 | 6.910 | 7.130 | 6.890 | 7.040 | 7.040 | 7,711,600 |
| 2025-11-26 | 6.980 | 7.030 | 6.890 | 6.910 | 6.910 | 4,986,600 |
| 2025-11-25 | 6.970 | 7.020 | 6.910 | 6.980 | 6.980 | 5,924,302 |
| 2025-11-24 | 6.880 | 7.000 | 6.820 | 6.970 | 6.970 | 6,169,000 |
| 2025-11-21 | 7.150 | 7.200 | 6.820 | 6.870 | 6.870 | 13,435,400 |
| 2025-11-20 | 7.180 | 7.250 | 7.110 | 7.210 | 7.210 | 6,423,766 |
| 2025-11-19 | 7.370 | 7.380 | 7.110 | 7.150 | 7.150 | 8,650,702 |
| 2025-11-18 | 7.470 | 7.600 | 7.270 | 7.320 | 7.320 | 10,850,401 |
| 2025-11-17 | 7.730 | 7.740 | 7.250 | 7.470 | 7.470 | 19,048,701 |
| 2025-11-14 | 7.710 | 7.830 | 7.710 | 7.750 | 7.750 | 7,710,051 |
| 2025-11-13 | 7.750 | 7.830 | 7.620 | 7.750 | 7.750 | 10,730,250 |
| 2025-11-12 | 7.690 | 7.810 | 7.650 | 7.780 | 7.780 | 10,417,801 |
| 2025-11-11 | 7.630 | 7.750 | 7.630 | 7.690 | 7.690 | 6,213,720 |
| 2025-11-10 | 7.650 | 7.680 | 7.540 | 7.630 | 7.630 | 7,807,300 |
| 2025-11-07 | 7.710 | 7.840 | 7.650 | 7.650 | 7.650 | 10,496,076 |
| 2025-11-06 | 7.690 | 7.760 | 7.590 | 7.740 | 7.740 | 10,435,011 |
| 2025-11-05 | 7.540 | 7.740 | 7.480 | 7.680 | 7.680 | 12,253,611 |
| 2025-11-04 | 7.590 | 7.630 | 7.470 | 7.540 | 7.540 | 6,690,338 |
| 2025-11-03 | 7.560 | 7.640 | 7.520 | 7.590 | 7.590 | 6,812,551 |
| 2025-10-31 | 7.510 | 7.640 | 7.460 | 7.560 | 7.560 | 7,945,551 |
| 2025-10-30 | 7.700 | 7.720 | 7.500 | 7.510 | 7.510 | 12,754,500 |
| 2025-10-29 | 7.780 | 7.800 | 7.650 | 7.770 | 7.770 | 9,721,408 |
| 2025-10-28 | 7.830 | 7.840 | 7.680 | 7.800 | 7.800 | 11,736,938 |
| 2025-10-27 | 7.900 | 7.900 | 7.760 | 7.820 | 7.820 | 10,773,280 |
| 2025-10-24 | 8.070 | 8.100 | 7.830 | 7.860 | 7.860 | 14,157,760 |
| 2025-10-23 | 7.900 | 8.080 | 7.790 | 8.040 | 8.040 | 17,901,069 |
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.