Paslin Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.340 | 6.430 | 6.310 | 6.420 | 6.420 | 11,059,483 |
| 2024-10-24 | 6.430 | 6.550 | 6.270 | 6.300 | 6.300 | 13,185,665 |
| 2024-10-23 | 6.300 | 6.630 | 6.150 | 6.440 | 6.440 | 23,695,444 |
| 2024-10-22 | 6.030 | 6.220 | 5.990 | 6.210 | 6.210 | 12,835,169 |
| 2024-10-21 | 6.020 | 6.100 | 5.970 | 6.030 | 6.030 | 11,545,256 |
| 2024-10-18 | 5.870 | 6.090 | 5.840 | 6.020 | 6.020 | 12,821,481 |
| 2024-10-17 | 6.010 | 6.080 | 5.880 | 5.890 | 5.890 | 9,391,030 |
| 2024-10-16 | 5.990 | 6.050 | 5.940 | 6.020 | 6.020 | 6,906,224 |
| 2024-10-15 | 6.110 | 6.160 | 5.970 | 5.970 | 5.970 | 8,747,752 |
| 2024-10-14 | 6.050 | 6.140 | 5.940 | 6.100 | 6.100 | 9,854,600 |
| 2024-10-11 | 6.190 | 6.240 | 5.980 | 6.050 | 6.050 | 10,806,380 |
| 2024-10-10 | 6.250 | 6.410 | 6.080 | 6.230 | 6.230 | 12,571,370 |
| 2024-10-09 | 6.750 | 6.750 | 6.250 | 6.250 | 6.250 | 20,729,297 |
| 2024-10-08 | 7.380 | 7.380 | 6.550 | 6.940 | 6.940 | 28,993,119 |
| 2024-09-30 | 6.390 | 6.770 | 6.280 | 6.710 | 6.710 | 25,356,301 |
| 2024-09-27 | 6.010 | 6.180 | 5.970 | 6.150 | 6.150 | 6,646,472 |
| 2024-09-26 | 5.770 | 5.920 | 5.670 | 5.920 | 5.920 | 8,391,100 |
| 2024-09-25 | 5.680 | 5.850 | 5.680 | 5.690 | 5.690 | 8,213,000 |
| 2024-09-24 | 5.450 | 5.650 | 5.440 | 5.650 | 5.650 | 7,498,700 |
| 2024-09-23 | 5.460 | 5.470 | 5.380 | 5.420 | 5.420 | 3,674,300 |
| 2024-09-20 | 5.430 | 5.480 | 5.420 | 5.460 | 5.460 | 3,724,000 |
| 2024-09-19 | 5.240 | 5.500 | 5.240 | 5.450 | 5.450 | 6,621,300 |
| 2024-09-18 | 5.280 | 5.310 | 5.130 | 5.230 | 5.230 | 4,305,100 |
| 2024-09-13 | 5.410 | 5.430 | 5.280 | 5.280 | 5.280 | 3,872,600 |
| 2024-09-12 | 5.390 | 5.530 | 5.390 | 5.400 | 5.400 | 3,696,200 |
| 2024-09-11 | 5.430 | 5.470 | 5.380 | 5.420 | 5.420 | 3,354,050 |
| 2024-09-10 | 5.440 | 5.480 | 5.270 | 5.460 | 5.460 | 5,995,500 |
| 2024-09-09 | 5.400 | 5.470 | 5.320 | 5.430 | 5.430 | 5,664,251 |
| 2024-09-06 | 5.580 | 5.610 | 5.400 | 5.410 | 5.410 | 5,519,851 |
| 2024-09-05 | 5.550 | 5.610 | 5.530 | 5.580 | 5.580 | 4,850,915 |
| 2024-09-04 | 5.500 | 5.600 | 5.500 | 5.530 | 5.530 | 3,872,200 |
| 2024-09-03 | 5.460 | 5.560 | 5.410 | 5.560 | 5.560 | 4,999,704 |
| 2024-09-02 | 5.550 | 5.630 | 5.450 | 5.460 | 5.460 | 7,097,899 |
| 2024-08-30 | 5.480 | 5.670 | 5.460 | 5.600 | 5.600 | 6,946,655 |
| 2024-08-29 | 5.310 | 5.490 | 5.270 | 5.460 | 5.460 | 6,508,706 |
| 2024-08-28 | 5.170 | 5.370 | 5.170 | 5.310 | 5.310 | 5,317,000 |
| 2024-08-27 | 5.360 | 5.390 | 5.200 | 5.230 | 5.230 | 6,013,102 |
| 2024-08-26 | 5.370 | 5.460 | 5.350 | 5.380 | 5.380 | 6,450,680 |
| 2024-08-23 | 5.450 | 5.470 | 5.270 | 5.370 | 5.370 | 10,792,085 |
| 2024-08-22 | 5.720 | 5.770 | 5.520 | 5.540 | 5.540 | 7,367,178 |
| 2024-08-21 | 5.690 | 5.820 | 5.680 | 5.740 | 5.740 | 5,711,001 |
| 2024-08-20 | 5.940 | 5.950 | 5.690 | 5.720 | 5.720 | 7,339,063 |
| 2024-08-19 | 6.040 | 6.110 | 5.930 | 5.940 | 5.940 | 7,388,400 |
| 2024-08-16 | 6.090 | 6.140 | 6.050 | 6.060 | 6.060 | 4,180,000 |
| 2024-08-15 | 6.000 | 6.160 | 5.940 | 6.110 | 6.110 | 7,393,750 |
| 2024-08-14 | 6.070 | 6.090 | 5.970 | 6.010 | 6.010 | 3,487,200 |
| 2024-08-13 | 5.980 | 6.060 | 5.930 | 6.040 | 6.040 | 3,513,700 |
| 2024-08-12 | 5.980 | 6.060 | 5.950 | 5.980 | 5.980 | 4,743,100 |
| 2024-08-09 | 6.100 | 6.180 | 6.030 | 6.030 | 6.030 | 4,961,374 |
| 2024-08-08 | 6.130 | 6.140 | 5.960 | 6.090 | 6.090 | 7,210,700 |
| 2024-08-07 | 6.180 | 6.240 | 6.110 | 6.140 | 6.140 | 6,479,000 |
| 2024-08-06 | 6.150 | 6.240 | 6.070 | 6.180 | 6.180 | 7,165,774 |
| 2024-08-05 | 6.330 | 6.440 | 6.070 | 6.090 | 6.090 | 9,707,250 |
| 2024-08-02 | 6.420 | 6.550 | 6.360 | 6.390 | 6.390 | 8,825,150 |
| 2024-08-01 | 6.360 | 6.660 | 6.320 | 6.520 | 6.520 | 17,903,100 |
| 2024-07-31 | 6.020 | 6.420 | 6.000 | 6.360 | 6.360 | 12,336,157 |
| 2024-07-30 | 6.000 | 6.070 | 5.900 | 6.010 | 6.010 | 6,742,442 |
| 2024-07-29 | 6.040 | 6.080 | 5.960 | 5.990 | 5.990 | 4,603,481 |
| 2024-07-26 | 5.920 | 6.070 | 5.920 | 6.040 | 6.040 | 4,876,650 |
| 2024-07-25 | 5.880 | 6.010 | 5.750 | 5.910 | 5.910 | 6,995,000 |
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.