Paslin Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.810 | 8.350 | 7.750 | 8.270 | 8.226 | 4,916,560 |
| 2021-11-08 | 7.840 | 7.960 | 7.680 | 7.830 | 7.788 | 2,539,350 |
| 2021-11-05 | 7.350 | 7.850 | 7.300 | 7.820 | 7.778 | 4,558,501 |
| 2021-11-04 | 7.240 | 7.390 | 7.200 | 7.330 | 7.291 | 1,590,905 |
| 2021-11-03 | 7.390 | 7.410 | 7.150 | 7.230 | 7.191 | 1,914,192 |
| 2021-11-02 | 7.540 | 7.860 | 7.350 | 7.430 | 7.390 | 5,083,125 |
| 2021-11-01 | 7.110 | 7.390 | 6.960 | 7.270 | 7.231 | 1,793,252 |
| 2021-10-29 | 7.170 | 7.270 | 7.120 | 7.180 | 7.142 | 1,338,900 |
| 2021-10-28 | 7.430 | 7.430 | 7.150 | 7.170 | 7.132 | 1,875,100 |
| 2021-10-27 | 7.710 | 7.770 | 7.370 | 7.410 | 7.370 | 2,508,950 |
| 2021-10-26 | 7.580 | 7.720 | 7.440 | 7.700 | 7.659 | 2,434,300 |
| 2021-10-25 | 7.520 | 7.660 | 7.510 | 7.580 | 7.539 | 1,993,766 |
| 2021-10-22 | 7.720 | 7.880 | 7.640 | 7.720 | 7.679 | 1,845,983 |
| 2021-10-21 | 7.850 | 7.930 | 7.640 | 7.720 | 7.679 | 2,221,347 |
| 2021-10-20 | 7.990 | 7.990 | 7.630 | 7.850 | 7.808 | 1,533,800 |
| 2021-10-19 | 8.070 | 8.070 | 7.930 | 7.940 | 7.898 | 1,859,567 |
| 2021-10-18 | 7.940 | 8.210 | 7.860 | 8.060 | 8.017 | 4,162,091 |
| 2021-10-15 | 8.350 | 8.350 | 7.850 | 7.930 | 7.888 | 5,628,042 |
| 2021-10-14 | 8.500 | 8.520 | 8.230 | 8.420 | 8.375 | 2,648,230 |
← NewerPage 21 of 21 · 1,219 trading days
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.