Pinlive Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 40.550 | 41.170 | 39.560 | 40.400 | 39.828 | 1,735,060 |
| 2021-11-08 | 40.180 | 40.780 | 39.300 | 39.900 | 39.335 | 1,930,410 |
| 2021-11-05 | 40.980 | 42.000 | 40.100 | 40.400 | 39.828 | 2,426,118 |
| 2021-11-04 | 39.800 | 41.700 | 39.800 | 40.760 | 40.183 | 2,847,539 |
| 2021-11-03 | 39.730 | 41.280 | 39.100 | 40.370 | 39.799 | 3,378,520 |
| 2021-11-02 | 38.980 | 41.400 | 37.720 | 40.410 | 39.838 | 4,186,828 |
| 2021-11-01 | 37.900 | 38.730 | 36.300 | 38.310 | 37.768 | 2,282,322 |
| 2021-10-29 | 36.130 | 39.800 | 36.010 | 37.690 | 37.157 | 3,223,507 |
| 2021-10-28 | 35.460 | 36.860 | 35.050 | 36.190 | 35.678 | 1,847,409 |
| 2021-10-27 | 35.580 | 36.300 | 34.880 | 35.340 | 34.840 | 2,228,829 |
| 2021-10-26 | 37.500 | 37.880 | 36.710 | 36.860 | 36.338 | 1,725,655 |
| 2021-10-25 | 37.410 | 38.190 | 36.180 | 38.120 | 37.580 | 2,383,916 |
| 2021-10-22 | 39.920 | 39.980 | 37.300 | 37.480 | 36.950 | 2,910,858 |
| 2021-10-21 | 39.080 | 40.500 | 39.060 | 40.010 | 39.444 | 1,735,751 |
| 2021-10-20 | 40.600 | 41.150 | 39.020 | 39.460 | 38.902 | 2,262,332 |
| 2021-10-19 | 39.800 | 41.600 | 39.010 | 41.150 | 40.568 | 2,646,298 |
| 2021-10-18 | 40.180 | 40.250 | 38.520 | 39.940 | 39.375 | 2,298,180 |
| 2021-10-15 | 41.890 | 43.680 | 40.200 | 40.710 | 40.134 | 3,237,388 |
| 2021-10-14 | 43.540 | 44.650 | 42.210 | 42.700 | 42.096 | 3,583,254 |
← NewerPage 21 of 21 · 1,219 trading days
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.