Pinlive Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.990 | 15.080 | 14.720 | 14.900 | 14.798 | 1,788,200 |
| 2024-07-26 | 14.660 | 15.430 | 14.550 | 14.990 | 14.887 | 2,598,510 |
| 2024-07-25 | 14.550 | 15.040 | 14.110 | 14.830 | 14.728 | 1,880,300 |
| 2024-07-24 | 15.140 | 15.300 | 14.520 | 14.680 | 14.579 | 1,796,300 |
| 2024-07-23 | 15.450 | 15.630 | 14.900 | 15.020 | 14.917 | 2,026,389 |
| 2024-07-22 | 15.800 | 15.900 | 15.300 | 15.490 | 15.384 | 1,894,389 |
| 2024-07-19 | 15.420 | 15.810 | 15.190 | 15.620 | 15.513 | 2,591,689 |
| 2024-07-18 | 16.200 | 16.200 | 15.150 | 15.480 | 15.374 | 3,279,589 |
| 2024-07-17 | 15.820 | 16.680 | 15.700 | 16.010 | 15.900 | 4,463,200 |
| 2024-07-16 | 16.100 | 16.500 | 15.690 | 16.120 | 16.009 | 3,982,800 |
| 2024-07-15 | 16.670 | 17.170 | 15.950 | 16.140 | 16.029 | 5,568,600 |
| 2024-07-12 | 17.420 | 18.550 | 17.020 | 17.510 | 17.390 | 7,894,400 |
| 2024-07-11 | 15.950 | 18.990 | 15.820 | 17.490 | 17.370 | 8,957,102 |
| 2024-07-10 | 15.700 | 16.910 | 15.360 | 16.250 | 16.138 | 7,446,702 |
| 2024-07-09 | 15.720 | 15.720 | 14.680 | 15.620 | 15.513 | 5,141,489 |
| 2024-07-08 | 15.340 | 16.480 | 15.030 | 15.820 | 15.711 | 6,218,613 |
| 2024-07-05 | 15.610 | 16.610 | 15.200 | 16.070 | 15.960 | 6,912,402 |
| 2024-07-04 | 18.000 | 18.370 | 15.600 | 16.000 | 15.890 | 9,172,321 |
| 2024-07-03 | 13.950 | 16.920 | 13.890 | 16.920 | 16.804 | 4,348,431 |
| 2024-07-02 | 13.840 | 14.280 | 13.640 | 14.100 | 14.003 | 1,150,700 |
| 2024-07-01 | 13.730 | 13.910 | 13.370 | 13.830 | 13.735 | 989,214 |
| 2024-06-28 | 13.930 | 14.080 | 13.630 | 13.640 | 13.546 | 1,063,923 |
| 2024-06-27 | 13.940 | 14.280 | 13.880 | 13.930 | 13.834 | 1,010,200 |
| 2024-06-26 | 13.500 | 14.130 | 13.350 | 14.070 | 13.973 | 962,200 |
| 2024-06-25 | 13.490 | 13.690 | 13.300 | 13.580 | 13.487 | 1,043,468 |
| 2024-06-24 | 14.040 | 14.040 | 13.220 | 13.290 | 13.199 | 1,500,900 |
| 2024-06-21 | 13.880 | 14.240 | 13.720 | 14.240 | 14.142 | 1,013,200 |
| 2024-06-20 | 14.490 | 14.630 | 13.960 | 13.980 | 13.884 | 1,509,500 |
| 2024-06-19 | 14.540 | 15.000 | 14.330 | 14.640 | 14.539 | 1,469,300 |
| 2024-06-18 | 14.140 | 14.520 | 14.140 | 14.450 | 14.351 | 1,327,800 |
| 2024-06-17 | 14.440 | 14.520 | 14.010 | 14.140 | 14.043 | 1,685,968 |
| 2024-06-14 | 14.690 | 15.320 | 14.410 | 14.660 | 14.559 | 1,628,100 |
| 2024-06-13 | 14.890 | 14.930 | 14.440 | 14.660 | 14.559 | 1,231,475 |
| 2024-06-12 | 14.330 | 15.150 | 14.320 | 14.910 | 14.808 | 1,651,243 |
| 2024-06-11 | 14.880 | 14.970 | 13.980 | 14.280 | 14.182 | 1,524,500 |
| 2024-06-07 | 13.920 | 14.800 | 13.870 | 14.390 | 14.291 | 1,843,254 |
| 2024-06-06 | 14.870 | 14.870 | 13.300 | 13.560 | 13.467 | 1,930,100 |
| 2024-06-05 | 15.060 | 15.130 | 14.640 | 14.660 | 14.559 | 1,095,400 |
| 2024-06-04 | 15.680 | 15.680 | 14.920 | 15.060 | 14.957 | 1,586,200 |
| 2024-06-03 | 16.110 | 16.130 | 15.640 | 15.810 | 15.701 | 1,158,900 |
| 2024-05-31 | 15.830 | 16.170 | 15.500 | 16.060 | 15.950 | 1,545,100 |
| 2024-05-30 | 16.270 | 16.300 | 15.710 | 15.790 | 15.682 | 1,870,400 |
| 2024-05-29 | 16.600 | 17.300 | 16.200 | 16.430 | 16.317 | 2,074,500 |
| 2024-05-28 | 16.160 | 17.040 | 15.890 | 16.350 | 16.238 | 1,995,200 |
| 2024-05-27 | 16.410 | 16.570 | 15.860 | 16.130 | 16.019 | 2,385,700 |
| 2024-05-24 | 16.230 | 17.660 | 16.040 | 16.580 | 16.466 | 3,027,200 |
| 2024-05-23 | 16.580 | 16.720 | 15.950 | 16.120 | 16.009 | 1,311,300 |
| 2024-05-22 | 16.710 | 16.960 | 16.370 | 16.640 | 16.526 | 1,368,400 |
| 2024-05-21 | 17.110 | 17.280 | 16.560 | 16.700 | 16.585 | 1,961,300 |
| 2024-05-20 | 17.240 | 17.980 | 17.050 | 17.120 | 17.002 | 2,290,123 |
| 2024-05-17 | 17.710 | 17.900 | 17.020 | 17.450 | 17.330 | 2,246,660 |
| 2024-05-16 | 16.800 | 17.950 | 16.590 | 17.710 | 17.588 | 2,921,638 |
| 2024-05-15 | 16.840 | 16.940 | 16.500 | 16.560 | 16.446 | 1,294,400 |
| 2024-05-14 | 16.040 | 17.050 | 16.040 | 16.950 | 16.834 | 1,804,614 |
| 2024-05-13 | 16.490 | 16.530 | 15.820 | 16.010 | 15.900 | 2,120,292 |
| 2024-05-10 | 17.090 | 17.250 | 16.700 | 16.730 | 16.615 | 2,156,200 |
| 2024-05-09 | 16.450 | 17.040 | 16.300 | 16.770 | 16.655 | 1,856,914 |
| 2024-05-08 | 16.550 | 16.560 | 16.140 | 16.250 | 16.138 | 1,614,095 |
| 2024-05-07 | 16.200 | 16.810 | 15.960 | 16.550 | 16.436 | 2,131,600 |
| 2024-05-06 | 15.600 | 16.270 | 15.600 | 16.270 | 16.158 | 2,301,200 |
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.