Pinlive Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.610 | 15.850 | 15.170 | 15.490 | 15.384 | 1,831,923 |
| 2024-04-29 | 14.730 | 15.500 | 14.730 | 15.490 | 15.384 | 2,625,028 |
| 2024-04-26 | 14.530 | 14.760 | 14.330 | 14.570 | 14.470 | 2,103,778 |
| 2024-04-25 | 14.350 | 14.790 | 14.320 | 14.600 | 14.500 | 1,574,746 |
| 2024-04-24 | 14.480 | 14.740 | 14.130 | 14.530 | 14.430 | 2,358,323 |
| 2024-04-23 | 13.790 | 14.660 | 13.670 | 14.370 | 14.271 | 2,562,600 |
| 2024-04-22 | 13.630 | 14.030 | 13.130 | 13.740 | 13.646 | 1,899,600 |
| 2024-04-19 | 13.900 | 14.080 | 13.470 | 13.790 | 13.695 | 2,002,800 |
| 2024-04-18 | 14.540 | 14.600 | 13.680 | 14.080 | 13.983 | 2,759,100 |
| 2024-04-17 | 13.000 | 14.580 | 13.000 | 14.550 | 14.450 | 3,805,752 |
| 2024-04-16 | 14.380 | 14.500 | 12.700 | 12.710 | 12.623 | 4,515,569 |
| 2024-04-15 | 16.670 | 16.970 | 14.380 | 14.640 | 14.539 | 5,613,795 |
| 2024-04-12 | 18.380 | 18.390 | 17.220 | 17.330 | 17.211 | 4,919,316 |
| 2024-04-11 | 18.400 | 18.980 | 18.100 | 18.620 | 18.492 | 4,869,629 |
| 2024-04-10 | 19.970 | 20.540 | 18.560 | 19.000 | 18.869 | 6,462,471 |
| 2024-04-09 | 19.450 | 21.290 | 19.420 | 20.000 | 19.863 | 8,001,474 |
| 2024-04-08 | 18.600 | 21.850 | 18.220 | 20.400 | 20.260 | 9,767,730 |
| 2024-04-03 | 18.170 | 19.240 | 17.350 | 18.980 | 18.850 | 7,089,312 |
| 2024-04-02 | 18.090 | 18.590 | 17.620 | 18.230 | 18.105 | 4,690,648 |
| 2024-04-01 | 17.120 | 18.430 | 17.020 | 18.090 | 17.966 | 5,569,143 |
| 2024-03-29 | 17.650 | 17.960 | 17.200 | 17.230 | 17.112 | 3,092,423 |
| 2024-03-28 | 16.800 | 18.630 | 16.380 | 18.240 | 18.115 | 7,128,718 |
| 2024-03-27 | 17.540 | 19.940 | 17.300 | 18.630 | 18.502 | 7,204,102 |
| 2024-03-26 | 16.780 | 16.960 | 16.300 | 16.750 | 16.635 | 1,229,048 |
| 2024-03-25 | 17.300 | 17.400 | 16.500 | 16.550 | 16.436 | 1,438,300 |
| 2024-03-22 | 17.850 | 18.170 | 17.010 | 17.290 | 17.171 | 1,908,038 |
| 2024-03-21 | 17.710 | 17.940 | 17.200 | 17.850 | 17.727 | 1,933,093 |
| 2024-03-20 | 17.420 | 17.740 | 17.080 | 17.700 | 17.578 | 1,714,169 |
| 2024-03-19 | 17.300 | 17.980 | 17.220 | 17.400 | 17.280 | 1,952,300 |
| 2024-03-18 | 16.890 | 17.230 | 16.700 | 17.200 | 17.082 | 1,815,300 |
| 2024-03-15 | 16.600 | 17.160 | 16.500 | 16.910 | 16.794 | 1,509,004 |
| 2024-03-14 | 16.590 | 17.160 | 16.280 | 16.760 | 16.645 | 1,997,700 |
| 2024-03-13 | 16.930 | 17.200 | 16.580 | 16.720 | 16.605 | 2,770,000 |
| 2024-03-12 | 16.090 | 17.320 | 16.060 | 17.300 | 17.181 | 3,373,500 |
| 2024-03-11 | 15.620 | 16.170 | 15.530 | 16.060 | 15.950 | 1,674,000 |
| 2024-03-08 | 15.740 | 15.960 | 15.250 | 15.520 | 15.413 | 1,775,315 |
| 2024-03-07 | 15.610 | 16.240 | 15.450 | 15.870 | 15.761 | 2,069,700 |
| 2024-03-06 | 15.490 | 15.700 | 15.170 | 15.570 | 15.463 | 1,539,200 |
| 2024-03-05 | 16.230 | 16.230 | 15.200 | 15.280 | 15.175 | 2,331,600 |
| 2024-03-04 | 16.200 | 16.850 | 15.920 | 16.230 | 16.119 | 2,064,700 |
| 2024-03-01 | 16.190 | 16.380 | 15.810 | 16.060 | 15.950 | 2,002,900 |
| 2024-02-29 | 15.060 | 16.180 | 15.060 | 16.000 | 15.890 | 2,821,200 |
| 2024-02-28 | 17.900 | 18.430 | 15.340 | 15.480 | 15.374 | 4,548,295 |
| 2024-02-27 | 16.800 | 17.380 | 16.560 | 17.380 | 17.261 | 2,179,700 |
| 2024-02-26 | 16.130 | 17.190 | 15.960 | 16.800 | 16.685 | 3,378,557 |
| 2024-02-23 | 16.000 | 16.300 | 15.550 | 16.190 | 16.079 | 2,595,000 |
| 2024-02-22 | 14.820 | 15.800 | 14.610 | 15.630 | 15.523 | 2,937,547 |
| 2024-02-21 | 13.980 | 15.550 | 13.820 | 14.810 | 14.708 | 3,524,927 |
| 2024-02-20 | 13.590 | 14.300 | 13.400 | 14.010 | 13.914 | 2,725,169 |
| 2024-02-19 | 12.910 | 13.870 | 12.890 | 13.640 | 13.546 | 3,540,243 |
| 2024-02-08 | 12.000 | 13.410 | 10.510 | 13.050 | 12.960 | 4,695,836 |
| 2024-02-07 | 14.340 | 14.900 | 11.850 | 12.100 | 12.017 | 3,912,896 |
| 2024-02-06 | 15.090 | 15.100 | 13.060 | 14.320 | 14.222 | 2,769,416 |
| 2024-02-05 | 17.800 | 17.800 | 14.950 | 15.090 | 14.986 | 2,692,468 |
| 2024-02-02 | 18.880 | 19.960 | 17.030 | 17.730 | 17.608 | 2,564,631 |
| 2024-02-01 | 19.350 | 19.520 | 18.200 | 18.810 | 18.681 | 1,138,500 |
| 2024-01-31 | 20.300 | 20.720 | 18.820 | 19.520 | 19.386 | 1,528,207 |
| 2024-01-30 | 20.550 | 22.050 | 20.210 | 20.280 | 20.141 | 1,102,600 |
| 2024-01-29 | 22.600 | 22.690 | 21.490 | 21.630 | 21.481 | 983,800 |
| 2024-01-26 | 22.100 | 22.770 | 21.650 | 22.600 | 22.445 | 1,144,848 |
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.