Paslin Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.880 | 7.960 | 7.710 | 7.800 | 7.800 | 14,696,900 |
| 2025-01-17 | 7.980 | 8.640 | 7.850 | 7.880 | 7.880 | 20,068,964 |
| 2025-01-16 | 7.940 | 8.230 | 7.690 | 8.060 | 8.060 | 25,145,442 |
| 2025-01-15 | 7.980 | 8.080 | 7.820 | 7.870 | 7.870 | 19,332,100 |
| 2025-01-14 | 7.640 | 8.100 | 7.490 | 7.930 | 7.930 | 28,158,086 |
| 2025-01-13 | 7.200 | 7.680 | 7.200 | 7.550 | 7.550 | 25,962,832 |
| 2025-01-10 | 8.100 | 8.200 | 7.590 | 7.590 | 7.590 | 50,490,647 |
| 2025-01-09 | 7.020 | 7.900 | 7.020 | 7.900 | 7.900 | 36,814,713 |
| 2025-01-08 | 6.690 | 7.370 | 6.610 | 7.180 | 7.180 | 28,529,035 |
| 2025-01-07 | 6.590 | 6.700 | 6.530 | 6.700 | 6.700 | 5,993,401 |
| 2025-01-06 | 6.540 | 6.700 | 6.180 | 6.540 | 6.540 | 7,491,700 |
| 2025-01-03 | 6.780 | 6.890 | 6.410 | 6.460 | 6.460 | 10,527,900 |
| 2025-01-02 | 6.850 | 6.980 | 6.750 | 6.830 | 6.830 | 8,098,730 |
| 2024-12-31 | 7.070 | 7.080 | 6.830 | 6.840 | 6.840 | 7,272,600 |
| 2024-12-30 | 7.260 | 7.270 | 6.930 | 7.030 | 7.030 | 13,075,653 |
| 2024-12-27 | 7.210 | 7.320 | 7.160 | 7.270 | 7.270 | 9,440,027 |
| 2024-12-26 | 7.190 | 7.280 | 7.130 | 7.200 | 7.200 | 10,569,330 |
| 2024-12-25 | 7.500 | 7.510 | 7.080 | 7.130 | 7.130 | 11,981,717 |
| 2024-12-24 | 7.480 | 7.530 | 7.240 | 7.460 | 7.460 | 13,221,780 |
| 2024-12-23 | 7.750 | 7.940 | 7.280 | 7.300 | 7.300 | 16,703,100 |
| 2024-12-20 | 7.690 | 7.780 | 7.590 | 7.680 | 7.680 | 11,135,960 |
| 2024-12-19 | 7.570 | 7.800 | 7.500 | 7.670 | 7.670 | 7,745,661 |
| 2024-12-18 | 7.720 | 7.850 | 7.530 | 7.630 | 7.630 | 9,680,010 |
| 2024-12-17 | 8.160 | 8.160 | 7.660 | 7.720 | 7.720 | 15,097,037 |
| 2024-12-16 | 8.140 | 8.210 | 8.000 | 8.150 | 8.150 | 8,971,353 |
| 2024-12-13 | 8.380 | 8.460 | 8.160 | 8.180 | 8.180 | 15,281,492 |
| 2024-12-12 | 8.530 | 8.610 | 8.300 | 8.430 | 8.430 | 14,810,432 |
| 2024-12-11 | 8.530 | 8.650 | 8.350 | 8.570 | 8.570 | 15,186,956 |
| 2024-12-10 | 8.670 | 8.880 | 8.520 | 8.530 | 8.530 | 21,681,782 |
| 2024-12-09 | 8.350 | 8.650 | 8.300 | 8.480 | 8.480 | 21,820,705 |
| 2024-12-06 | 8.260 | 8.500 | 8.000 | 8.380 | 8.380 | 24,017,137 |
| 2024-12-05 | 8.490 | 8.490 | 8.200 | 8.300 | 8.300 | 25,299,785 |
| 2024-12-04 | 8.010 | 8.590 | 7.950 | 8.500 | 8.500 | 35,571,968 |
| 2024-12-03 | 8.020 | 8.120 | 7.900 | 8.040 | 8.040 | 18,678,098 |
| 2024-12-02 | 7.800 | 8.270 | 7.750 | 8.040 | 8.040 | 32,106,300 |
| 2024-11-29 | 7.430 | 7.810 | 7.430 | 7.750 | 7.750 | 22,528,894 |
| 2024-11-28 | 7.360 | 7.520 | 7.320 | 7.430 | 7.430 | 7,590,530 |
| 2024-11-27 | 7.330 | 7.380 | 7.020 | 7.380 | 7.380 | 9,016,901 |
| 2024-11-26 | 7.540 | 7.580 | 7.360 | 7.380 | 7.380 | 8,336,100 |
| 2024-11-25 | 7.310 | 7.600 | 7.310 | 7.530 | 7.530 | 10,905,316 |
| 2024-11-22 | 7.530 | 7.750 | 7.370 | 7.380 | 7.380 | 15,478,566 |
| 2024-11-21 | 7.500 | 7.660 | 7.410 | 7.530 | 7.530 | 10,838,105 |
| 2024-11-20 | 7.310 | 7.640 | 7.280 | 7.560 | 7.560 | 13,664,761 |
| 2024-11-19 | 7.030 | 7.300 | 6.990 | 7.300 | 7.300 | 10,378,331 |
| 2024-11-18 | 7.230 | 7.290 | 6.890 | 6.990 | 6.990 | 11,021,900 |
| 2024-11-15 | 7.420 | 7.510 | 7.180 | 7.190 | 7.190 | 10,574,070 |
| 2024-11-14 | 7.790 | 7.830 | 7.390 | 7.410 | 7.410 | 11,372,904 |
| 2024-11-13 | 7.540 | 7.860 | 7.400 | 7.770 | 7.770 | 17,053,721 |
| 2024-11-12 | 7.870 | 7.870 | 7.460 | 7.550 | 7.550 | 17,544,123 |
| 2024-11-11 | 7.710 | 7.860 | 7.660 | 7.800 | 7.800 | 18,518,210 |
| 2024-11-08 | 7.850 | 8.030 | 7.720 | 7.740 | 7.740 | 22,661,812 |
| 2024-11-07 | 7.520 | 7.970 | 7.370 | 7.810 | 7.810 | 30,977,848 |
| 2024-11-06 | 7.510 | 7.800 | 7.460 | 7.520 | 7.520 | 32,018,139 |
| 2024-11-05 | 7.410 | 7.780 | 7.240 | 7.630 | 7.630 | 48,696,813 |
| 2024-11-04 | 6.680 | 7.280 | 6.680 | 7.280 | 7.280 | 19,510,159 |
| 2024-11-01 | 6.850 | 6.910 | 6.590 | 6.620 | 6.620 | 13,820,458 |
| 2024-10-31 | 6.820 | 6.950 | 6.770 | 6.900 | 6.900 | 15,386,000 |
| 2024-10-30 | 6.650 | 6.900 | 6.580 | 6.870 | 6.870 | 16,694,269 |
| 2024-10-29 | 6.780 | 7.000 | 6.630 | 6.750 | 6.750 | 20,943,360 |
| 2024-10-28 | 6.430 | 6.930 | 6.430 | 6.780 | 6.780 | 21,771,720 |
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.