Paslin Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.580 | 7.610 | 7.450 | 7.530 | 7.530 | 8,034,911 |
| 2025-07-21 | 7.460 | 7.590 | 7.450 | 7.570 | 7.570 | 9,978,730 |
| 2025-07-18 | 7.470 | 7.620 | 7.390 | 7.420 | 7.420 | 8,974,600 |
| 2025-07-17 | 7.470 | 7.510 | 7.410 | 7.470 | 7.470 | 6,202,700 |
| 2025-07-16 | 7.330 | 7.480 | 7.300 | 7.470 | 7.470 | 8,267,310 |
| 2025-07-15 | 7.430 | 7.440 | 7.240 | 7.320 | 7.320 | 10,305,399 |
| 2025-07-14 | 7.530 | 7.570 | 7.470 | 7.510 | 7.510 | 6,752,700 |
| 2025-07-11 | 7.480 | 7.520 | 7.380 | 7.510 | 7.510 | 7,009,830 |
| 2025-07-10 | 7.370 | 7.500 | 7.350 | 7.480 | 7.480 | 7,670,101 |
| 2025-07-09 | 7.420 | 7.490 | 7.340 | 7.360 | 7.360 | 6,128,404 |
| 2025-07-08 | 7.280 | 7.430 | 7.270 | 7.410 | 7.410 | 6,723,751 |
| 2025-07-07 | 7.220 | 7.300 | 7.190 | 7.280 | 7.280 | 3,938,601 |
| 2025-07-04 | 7.370 | 7.370 | 7.230 | 7.250 | 7.250 | 6,374,500 |
| 2025-07-03 | 7.370 | 7.400 | 7.330 | 7.350 | 7.350 | 5,517,830 |
| 2025-07-02 | 7.440 | 7.450 | 7.260 | 7.350 | 7.350 | 7,968,529 |
| 2025-07-01 | 7.600 | 7.600 | 7.410 | 7.440 | 7.440 | 9,934,103 |
| 2025-06-30 | 7.600 | 7.620 | 7.540 | 7.580 | 7.580 | 6,121,580 |
| 2025-06-27 | 7.700 | 7.700 | 7.560 | 7.580 | 7.580 | 5,123,057 |
| 2025-06-26 | 7.710 | 7.750 | 7.610 | 7.630 | 7.630 | 7,999,700 |
| 2025-06-25 | 7.590 | 7.740 | 7.530 | 7.670 | 7.670 | 8,304,701 |
| 2025-06-24 | 7.410 | 7.580 | 7.410 | 7.580 | 7.580 | 8,678,402 |
| 2025-06-23 | 7.170 | 7.510 | 7.150 | 7.420 | 7.420 | 9,633,802 |
| 2025-06-20 | 7.280 | 7.350 | 7.210 | 7.220 | 7.220 | 4,886,501 |
| 2025-06-19 | 7.430 | 7.490 | 7.270 | 7.280 | 7.280 | 6,702,915 |
| 2025-06-18 | 7.550 | 7.550 | 7.370 | 7.450 | 7.450 | 6,673,700 |
| 2025-06-17 | 7.590 | 7.670 | 7.540 | 7.560 | 7.560 | 5,671,000 |
| 2025-06-16 | 7.520 | 7.580 | 7.460 | 7.580 | 7.580 | 5,337,900 |
| 2025-06-13 | 7.750 | 7.750 | 7.480 | 7.520 | 7.520 | 9,663,501 |
| 2025-06-12 | 7.900 | 7.900 | 7.710 | 7.750 | 7.750 | 11,429,081 |
| 2025-06-11 | 7.930 | 7.970 | 7.890 | 7.910 | 7.910 | 5,485,600 |
| 2025-06-10 | 8.060 | 8.060 | 7.860 | 7.930 | 7.930 | 6,712,722 |
| 2025-06-09 | 7.990 | 8.090 | 7.920 | 8.040 | 8.040 | 6,703,244 |
| 2025-06-06 | 8.050 | 8.050 | 7.960 | 7.970 | 7.970 | 5,944,952 |
| 2025-06-05 | 8.160 | 8.170 | 7.960 | 8.040 | 8.040 | 8,758,100 |
| 2025-06-04 | 8.050 | 8.230 | 8.000 | 8.090 | 8.090 | 10,800,652 |
| 2025-06-03 | 7.970 | 8.050 | 7.960 | 7.990 | 7.990 | 5,549,700 |
| 2025-05-30 | 8.180 | 8.220 | 7.960 | 8.020 | 8.020 | 9,355,150 |
| 2025-05-29 | 8.200 | 8.330 | 8.160 | 8.190 | 8.190 | 12,930,850 |
| 2025-05-28 | 7.990 | 8.370 | 7.960 | 8.220 | 8.220 | 17,527,050 |
| 2025-05-27 | 8.090 | 8.090 | 7.870 | 7.910 | 7.910 | 10,387,300 |
| 2025-05-26 | 8.100 | 8.220 | 7.990 | 8.090 | 8.090 | 10,385,452 |
| 2025-05-23 | 7.980 | 8.280 | 7.960 | 8.200 | 8.200 | 13,069,101 |
| 2025-05-22 | 8.200 | 8.270 | 8.020 | 8.050 | 8.050 | 10,354,294 |
| 2025-05-21 | 8.410 | 8.430 | 8.220 | 8.220 | 8.220 | 11,659,600 |
| 2025-05-20 | 8.400 | 8.570 | 8.350 | 8.470 | 8.470 | 11,376,800 |
| 2025-05-19 | 8.350 | 8.460 | 8.150 | 8.410 | 8.410 | 10,636,800 |
| 2025-05-16 | 8.380 | 8.550 | 8.360 | 8.400 | 8.400 | 10,376,500 |
| 2025-05-15 | 8.660 | 8.660 | 8.410 | 8.410 | 8.410 | 13,287,359 |
| 2025-05-14 | 8.850 | 8.880 | 8.600 | 8.690 | 8.690 | 18,348,200 |
| 2025-05-13 | 9.050 | 9.500 | 8.920 | 8.920 | 8.920 | 34,013,550 |
| 2025-05-12 | 8.950 | 9.070 | 8.830 | 8.970 | 8.970 | 16,170,857 |
| 2025-05-09 | 9.190 | 9.210 | 8.370 | 8.950 | 8.950 | 40,359,239 |
| 2025-05-08 | 9.310 | 9.430 | 9.180 | 9.200 | 9.200 | 21,071,305 |
| 2025-05-07 | 9.240 | 9.390 | 9.110 | 9.280 | 9.280 | 24,127,796 |
| 2025-05-06 | 9.150 | 9.390 | 9.090 | 9.200 | 9.200 | 26,097,778 |
| 2025-04-30 | 8.800 | 9.250 | 8.720 | 9.180 | 9.180 | 25,385,111 |
| 2025-04-29 | 8.720 | 9.070 | 8.590 | 8.990 | 8.990 | 19,196,411 |
| 2025-04-28 | 9.110 | 9.200 | 8.780 | 8.790 | 8.790 | 20,097,800 |
| 2025-04-25 | 8.960 | 9.270 | 8.730 | 9.100 | 9.100 | 23,217,210 |
| 2025-04-24 | 9.160 | 9.250 | 8.910 | 8.960 | 8.960 | 18,420,700 |
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.