Paslin Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9.040 | 9.370 | 8.960 | 9.150 | 9.150 | 25,484,700 |
| 2025-04-22 | 9.220 | 9.270 | 8.720 | 8.930 | 8.930 | 24,627,140 |
| 2025-04-21 | 9.240 | 9.370 | 9.100 | 9.210 | 9.210 | 18,599,900 |
| 2025-04-18 | 9.700 | 9.700 | 9.210 | 9.280 | 9.280 | 30,581,600 |
| 2025-04-17 | 9.800 | 10.000 | 9.570 | 9.740 | 9.740 | 42,228,553 |
| 2025-04-16 | 9.500 | 9.890 | 9.380 | 9.810 | 9.810 | 45,887,540 |
| 2025-04-15 | 9.100 | 9.660 | 8.950 | 9.490 | 9.490 | 42,461,004 |
| 2025-04-14 | 8.800 | 9.100 | 8.600 | 8.980 | 8.980 | 38,382,101 |
| 2025-04-11 | 8.110 | 8.680 | 8.000 | 8.570 | 8.570 | 51,680,427 |
| 2025-04-10 | 8.180 | 8.530 | 8.100 | 8.260 | 8.260 | 53,948,266 |
| 2025-04-09 | 8.060 | 8.370 | 8.060 | 8.060 | 8.060 | 80,585,355 |
| 2025-04-08 | 10.300 | 10.390 | 8.960 | 8.960 | 8.960 | 48,084,466 |
| 2025-04-07 | 9.850 | 10.730 | 9.380 | 9.950 | 9.950 | 87,584,900 |
| 2025-04-03 | 9.360 | 10.290 | 9.220 | 10.290 | 10.290 | 78,976,812 |
| 2025-04-02 | 9.050 | 9.470 | 9.030 | 9.350 | 9.350 | 15,830,650 |
| 2025-04-01 | 9.190 | 9.250 | 9.000 | 9.080 | 9.080 | 12,219,892 |
| 2025-03-31 | 9.290 | 9.320 | 8.620 | 9.190 | 9.190 | 21,600,816 |
| 2025-03-28 | 9.520 | 10.050 | 9.330 | 9.330 | 9.330 | 22,988,053 |
| 2025-03-27 | 9.770 | 9.900 | 9.460 | 9.630 | 9.630 | 25,612,287 |
| 2025-03-26 | 9.220 | 9.650 | 9.170 | 9.580 | 9.580 | 18,005,417 |
| 2025-03-25 | 9.230 | 9.560 | 9.120 | 9.260 | 9.260 | 13,923,729 |
| 2025-03-24 | 9.420 | 9.650 | 8.910 | 9.190 | 9.190 | 17,965,800 |
| 2025-03-21 | 9.560 | 9.730 | 9.370 | 9.510 | 9.510 | 19,235,236 |
| 2025-03-20 | 9.540 | 9.930 | 9.510 | 9.640 | 9.640 | 31,625,235 |
| 2025-03-19 | 9.270 | 9.650 | 9.210 | 9.590 | 9.590 | 26,276,586 |
| 2025-03-18 | 9.050 | 9.290 | 9.010 | 9.290 | 9.290 | 18,889,100 |
| 2025-03-17 | 9.020 | 9.070 | 8.900 | 9.060 | 9.060 | 10,649,930 |
| 2025-03-14 | 9.050 | 9.100 | 8.820 | 9.000 | 9.000 | 15,961,812 |
| 2025-03-13 | 9.200 | 9.250 | 8.850 | 9.010 | 9.010 | 16,452,954 |
| 2025-03-12 | 9.300 | 9.390 | 9.190 | 9.240 | 9.240 | 13,286,424 |
| 2025-03-11 | 9.100 | 9.400 | 9.100 | 9.270 | 9.270 | 14,312,080 |
| 2025-03-10 | 9.430 | 9.430 | 9.100 | 9.300 | 9.300 | 17,663,840 |
| 2025-03-07 | 9.240 | 9.550 | 9.090 | 9.470 | 9.470 | 29,769,133 |
| 2025-03-06 | 8.880 | 9.700 | 8.880 | 9.250 | 9.250 | 31,429,632 |
| 2025-03-05 | 8.500 | 8.950 | 8.470 | 8.850 | 8.850 | 19,355,625 |
| 2025-03-04 | 8.370 | 8.670 | 8.320 | 8.560 | 8.560 | 12,956,451 |
| 2025-03-03 | 8.270 | 8.550 | 8.150 | 8.360 | 8.360 | 14,911,039 |
| 2025-02-28 | 8.650 | 8.720 | 8.150 | 8.180 | 8.180 | 16,617,200 |
| 2025-02-27 | 8.860 | 8.920 | 8.500 | 8.740 | 8.740 | 19,770,458 |
| 2025-02-26 | 8.680 | 9.000 | 8.660 | 8.910 | 8.910 | 21,953,300 |
| 2025-02-25 | 8.700 | 8.930 | 8.610 | 8.760 | 8.760 | 19,498,941 |
| 2025-02-24 | 8.850 | 8.950 | 8.670 | 8.780 | 8.780 | 20,073,545 |
| 2025-02-21 | 8.860 | 9.030 | 8.680 | 8.910 | 8.910 | 30,408,889 |
| 2025-02-20 | 8.460 | 9.180 | 8.440 | 8.970 | 8.970 | 43,674,091 |
| 2025-02-19 | 8.120 | 8.490 | 8.120 | 8.490 | 8.490 | 22,053,649 |
| 2025-02-18 | 8.300 | 8.490 | 8.110 | 8.160 | 8.160 | 18,636,837 |
| 2025-02-17 | 8.130 | 8.300 | 8.110 | 8.270 | 8.270 | 12,584,925 |
| 2025-02-14 | 8.320 | 8.340 | 8.110 | 8.140 | 8.140 | 14,037,415 |
| 2025-02-13 | 8.650 | 8.690 | 8.220 | 8.230 | 8.230 | 22,052,904 |
| 2025-02-12 | 8.310 | 8.780 | 8.300 | 8.630 | 8.630 | 24,891,781 |
| 2025-02-11 | 8.500 | 8.600 | 8.380 | 8.410 | 8.410 | 19,367,040 |
| 2025-02-10 | 8.480 | 8.660 | 8.310 | 8.580 | 8.580 | 28,692,071 |
| 2025-02-07 | 8.310 | 8.450 | 8.210 | 8.330 | 8.330 | 30,045,009 |
| 2025-02-06 | 7.990 | 8.350 | 7.990 | 8.310 | 8.310 | 34,082,856 |
| 2025-02-05 | 7.790 | 8.220 | 7.660 | 8.140 | 8.140 | 22,677,324 |
| 2025-01-27 | 7.980 | 8.080 | 7.700 | 7.700 | 7.700 | 12,409,600 |
| 2025-01-24 | 7.990 | 8.070 | 7.780 | 8.020 | 8.020 | 18,285,540 |
| 2025-01-23 | 7.670 | 8.280 | 7.670 | 8.070 | 8.070 | 30,118,445 |
| 2025-01-22 | 7.770 | 7.780 | 7.560 | 7.650 | 7.650 | 11,731,700 |
| 2025-01-21 | 7.820 | 7.920 | 7.750 | 7.850 | 7.850 | 12,271,400 |
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.