Pinlive Foods Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.000	34.490	33.920	34.270	33.785	556,269
2022-02-08	33.650	34.090	33.180	33.960	33.479	556,749
2022-02-07	33.880	34.190	33.110	33.590	33.115	548,812
2022-01-28	32.880	33.880	32.630	33.300	32.829	750,002
2022-01-27	34.090	34.280	32.490	32.490	32.030	842,100
2022-01-26	33.550	35.280	33.550	33.980	33.499	776,775
2022-01-25	35.990	36.000	33.340	33.340	32.868	1,430,300
2022-01-24	35.880	36.130	35.350	35.810	35.303	529,648
2022-01-21	36.710	37.080	35.580	35.750	35.244	1,183,961
2022-01-20	39.700	39.700	36.350	36.720	36.200	2,590,708
2022-01-19	39.310	39.970	39.210	39.750	39.187	1,200,986
2022-01-18	42.270	42.490	39.310	39.720	39.158	3,631,242
2022-01-17	41.850	42.760	40.940	42.500	41.898	1,694,069
2022-01-14	42.970	43.870	41.800	42.080	41.484	2,054,465
2022-01-13	43.600	43.650	42.500	42.530	41.928	2,044,512
2022-01-12	40.860	43.640	40.500	43.260	42.648	3,078,934
2022-01-11	41.990	41.990	40.600	40.780	40.203	1,193,716
2022-01-10	40.300	42.100	39.620	41.600	41.011	1,838,244
2022-01-07	42.840	43.490	40.310	40.450	39.877	2,723,444
2022-01-06	42.240	43.680	41.890	43.120	42.510	2,346,739
2022-01-05	42.500	43.950	42.030	42.670	42.066	3,243,100
2022-01-04	39.980	42.980	39.200	42.590	41.987	3,707,194
2021-12-31	40.500	42.090	40.500	40.520	39.947	1,463,372
2021-12-30	40.500	40.920	40.000	40.500	39.927	1,064,830
2021-12-29	42.190	42.380	40.170	40.580	40.006	1,523,944
2021-12-28	41.610	42.590	41.300	42.190	41.593	1,891,602
2021-12-27	40.860	41.950	38.850	41.930	41.337	2,441,483
2021-12-24	40.110	41.680	39.800	40.300	39.730	1,719,074
2021-12-23	40.330	40.510	39.720	40.000	39.434	1,589,400
2021-12-22	40.800	41.490	40.600	41.150	40.568	1,099,121
2021-12-21	41.070	41.150	40.110	40.820	40.242	919,667
2021-12-20	40.980	41.300	40.220	40.600	40.025	1,024,400
2021-12-17	41.950	42.500	40.500	40.550	39.976	1,309,975
2021-12-16	41.650	42.850	41.400	41.950	41.356	1,856,725
2021-12-15	42.950	42.950	41.490	41.620	41.031	2,065,500
2021-12-14	41.110	43.410	40.160	42.460	41.859	3,106,291
2021-12-13	40.620	42.300	40.620	41.100	40.518	2,200,624
2021-12-10	40.660	42.660	40.660	41.290	40.706	2,682,664
2021-12-09	40.610	41.650	40.310	41.030	40.449	2,241,729
2021-12-08	39.300	40.940	38.810	40.610	40.035	2,047,558
2021-12-07	38.500	39.990	38.130	39.400	38.842	1,721,493
2021-12-06	40.040	40.040	37.920	38.010	37.472	1,729,499
2021-12-03	39.480	40.490	39.410	39.910	39.345	1,139,121
2021-12-02	40.000	42.500	39.880	39.900	39.335	2,082,736
2021-12-01	41.500	41.500	40.200	40.350	39.779	1,761,846
2021-11-30	39.890	41.270	39.320	41.210	40.627	1,904,702
2021-11-29	39.940	40.440	39.070	39.390	38.832	1,529,851
2021-11-26	41.300	41.820	40.200	40.620	40.045	1,810,731
2021-11-25	42.420	43.020	41.110	41.370	40.784	1,789,672
2021-11-24	42.410	43.310	41.800	42.840	42.234	2,357,379
2021-11-23	41.300	43.110	40.370	42.410	41.810	2,644,197
2021-11-22	41.480	41.900	40.750	41.810	41.218	1,642,943
2021-11-19	42.610	43.450	41.240	41.670	41.080	1,911,244
2021-11-18	43.030	43.660	42.000	42.240	41.642	2,216,367
2021-11-17	43.050	43.950	42.230	43.420	42.805	2,818,598
2021-11-16	43.010	44.000	42.190	42.950	42.342	3,274,910
2021-11-15	38.570	44.330	38.570	43.440	42.825	5,449,468
2021-11-12	38.680	39.380	38.220	38.550	38.004	1,295,572
2021-11-11	40.130	40.240	38.860	38.900	38.349	2,121,606
2021-11-10	39.900	40.490	39.540	40.130	39.562	1,424,683

← NewerPage 20 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1000 CNY
2025-06-05	0.1000 CNY
2022-07-13	0.1900 CNY
2021-06-10	0.2700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.