Paslin Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.920 | 8.000 | 7.880 | 7.940 | 7.940 | 10,785,240 |
| 2025-10-21 | 7.900 | 7.980 | 7.830 | 7.950 | 7.950 | 10,912,086 |
| 2025-10-20 | 7.750 | 7.900 | 7.690 | 7.870 | 7.870 | 12,487,024 |
| 2025-10-17 | 8.010 | 8.010 | 7.630 | 7.650 | 7.650 | 16,017,400 |
| 2025-10-16 | 7.910 | 8.040 | 7.890 | 8.010 | 8.010 | 19,179,086 |
| 2025-10-15 | 7.840 | 8.020 | 7.790 | 7.960 | 7.960 | 18,702,559 |
| 2025-10-14 | 8.040 | 8.290 | 7.770 | 7.850 | 7.850 | 36,095,232 |
| 2025-10-13 | 7.500 | 8.280 | 7.490 | 7.990 | 7.990 | 47,458,952 |
| 2025-10-10 | 7.180 | 7.780 | 7.180 | 7.780 | 7.780 | 36,266,672 |
| 2025-10-09 | 7.040 | 7.090 | 7.020 | 7.070 | 7.070 | 4,369,930 |
| 2025-09-30 | 7.110 | 7.110 | 7.030 | 7.040 | 7.040 | 5,246,400 |
| 2025-09-29 | 6.990 | 7.160 | 6.900 | 7.110 | 7.110 | 8,112,200 |
| 2025-09-26 | 7.000 | 7.040 | 6.940 | 7.000 | 7.000 | 5,550,907 |
| 2025-09-25 | 7.100 | 7.120 | 6.980 | 7.000 | 7.000 | 6,445,437 |
| 2025-09-24 | 7.010 | 7.110 | 6.970 | 7.100 | 7.100 | 5,444,401 |
| 2025-09-23 | 7.130 | 7.130 | 6.960 | 7.050 | 7.050 | 8,103,400 |
| 2025-09-22 | 7.210 | 7.230 | 7.080 | 7.130 | 7.130 | 7,867,800 |
| 2025-09-19 | 7.370 | 7.410 | 7.150 | 7.190 | 7.190 | 16,814,201 |
| 2025-09-18 | 7.520 | 7.590 | 7.330 | 7.380 | 7.380 | 15,135,400 |
| 2025-09-17 | 7.630 | 7.640 | 7.510 | 7.540 | 7.540 | 11,899,604 |
| 2025-09-16 | 7.380 | 7.620 | 7.370 | 7.610 | 7.610 | 19,105,696 |
| 2025-09-15 | 7.430 | 7.430 | 7.330 | 7.350 | 7.350 | 7,673,760 |
| 2025-09-12 | 7.440 | 7.450 | 7.370 | 7.420 | 7.420 | 7,354,000 |
| 2025-09-11 | 7.430 | 7.490 | 7.320 | 7.440 | 7.440 | 9,909,726 |
| 2025-09-10 | 7.500 | 7.660 | 7.440 | 7.460 | 7.460 | 10,958,212 |
| 2025-09-09 | 7.530 | 7.530 | 7.440 | 7.500 | 7.500 | 7,756,931 |
| 2025-09-08 | 7.370 | 7.530 | 7.330 | 7.520 | 7.520 | 12,262,000 |
| 2025-09-05 | 7.270 | 7.370 | 7.200 | 7.370 | 7.370 | 8,147,411 |
| 2025-09-04 | 7.240 | 7.370 | 7.200 | 7.250 | 7.250 | 11,535,494 |
| 2025-09-03 | 7.490 | 7.750 | 7.300 | 7.320 | 7.320 | 13,956,701 |
| 2025-09-02 | 7.460 | 7.600 | 7.200 | 7.550 | 7.550 | 18,423,205 |
| 2025-09-01 | 7.350 | 7.550 | 7.350 | 7.450 | 7.450 | 11,544,263 |
| 2025-08-29 | 7.490 | 7.490 | 7.340 | 7.350 | 7.350 | 11,460,401 |
| 2025-08-28 | 7.560 | 7.720 | 7.300 | 7.500 | 7.500 | 17,661,591 |
| 2025-08-27 | 7.850 | 7.900 | 7.540 | 7.560 | 7.560 | 15,661,203 |
| 2025-08-26 | 7.640 | 7.940 | 7.590 | 7.850 | 7.850 | 20,840,153 |
| 2025-08-25 | 7.680 | 7.810 | 7.670 | 7.730 | 7.730 | 15,041,177 |
| 2025-08-22 | 7.650 | 7.700 | 7.590 | 7.650 | 7.650 | 8,774,409 |
| 2025-08-21 | 7.700 | 7.730 | 7.620 | 7.640 | 7.640 | 10,740,247 |
| 2025-08-20 | 7.640 | 7.700 | 7.590 | 7.680 | 7.680 | 10,898,801 |
| 2025-08-19 | 7.460 | 7.710 | 7.410 | 7.670 | 7.670 | 14,973,450 |
| 2025-08-18 | 7.470 | 7.540 | 7.430 | 7.490 | 7.490 | 10,328,204 |
| 2025-08-15 | 7.370 | 7.470 | 7.360 | 7.450 | 7.450 | 8,857,907 |
| 2025-08-14 | 7.580 | 7.580 | 7.350 | 7.380 | 7.380 | 11,456,600 |
| 2025-08-13 | 7.640 | 7.650 | 7.530 | 7.560 | 7.560 | 8,351,830 |
| 2025-08-12 | 7.680 | 7.680 | 7.550 | 7.590 | 7.590 | 9,098,100 |
| 2025-08-11 | 7.610 | 7.730 | 7.600 | 7.670 | 7.670 | 10,204,744 |
| 2025-08-08 | 7.690 | 7.700 | 7.590 | 7.610 | 7.610 | 8,793,200 |
| 2025-08-07 | 7.680 | 7.830 | 7.620 | 7.700 | 7.700 | 14,734,600 |
| 2025-08-06 | 7.490 | 7.680 | 7.450 | 7.640 | 7.640 | 15,826,727 |
| 2025-08-05 | 7.460 | 7.530 | 7.440 | 7.480 | 7.480 | 6,911,830 |
| 2025-08-04 | 7.280 | 7.450 | 7.250 | 7.440 | 7.440 | 5,506,836 |
| 2025-08-01 | 7.300 | 7.360 | 7.280 | 7.320 | 7.320 | 4,393,137 |
| 2025-07-31 | 7.320 | 7.440 | 7.270 | 7.300 | 7.300 | 6,939,512 |
| 2025-07-30 | 7.480 | 7.480 | 7.310 | 7.350 | 7.350 | 7,548,090 |
| 2025-07-29 | 7.560 | 7.560 | 7.380 | 7.460 | 7.460 | 8,293,636 |
| 2025-07-28 | 7.550 | 7.590 | 7.500 | 7.560 | 7.560 | 5,813,700 |
| 2025-07-25 | 7.480 | 7.580 | 7.450 | 7.560 | 7.560 | 7,909,256 |
| 2025-07-24 | 7.400 | 7.510 | 7.360 | 7.480 | 7.480 | 6,685,464 |
| 2025-07-23 | 7.540 | 7.540 | 7.360 | 7.370 | 7.370 | 8,417,902 |
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.