Pinlive Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.280	22.240	20.900	22.190	22.038	1,191,900
2024-01-24	20.490	21.280	20.020	21.280	21.134	1,317,750
2024-01-23	21.050	21.070	20.170	20.480	20.339	1,026,000
2024-01-22	22.880	22.880	20.910	21.040	20.895	1,068,750
2024-01-19	23.010	23.040	22.500	22.610	22.455	664,000
2024-01-18	23.200	23.280	22.060	22.910	22.753	1,522,000
2024-01-17	23.990	24.040	23.280	23.280	23.120	894,900
2024-01-16	24.040	24.340	23.620	24.110	23.944	1,219,600
2024-01-15	24.210	24.210	24.210	24.210	24.044	0
2024-01-12	24.160	24.780	24.140	24.210	24.044	1,605,248
2024-01-11	24.300	24.430	23.860	24.190	24.024	2,854,788
2024-01-10	24.300	25.200	23.500	24.530	24.361	3,030,800
2024-01-09	23.810	24.370	23.710	23.980	23.815	750,550
2024-01-08	24.090	24.380	23.800	23.800	23.636	854,160
2024-01-05	24.670	24.720	23.880	23.930	23.766	741,566
2024-01-04	24.510	24.720	24.270	24.550	24.381	902,400
2024-01-03	25.060	25.180	24.550	24.630	24.461	1,029,400
2024-01-02	24.730	25.330	24.680	25.170	24.997	1,468,735
2023-12-29	24.750	25.150	24.630	24.730	24.560	954,606
2023-12-28	24.400	25.180	24.160	24.850	24.679	1,301,000
2023-12-27	23.750	24.790	23.540	24.560	24.391	1,479,300
2023-12-26	23.930	24.230	23.560	23.730	23.567	969,700
2023-12-25	24.270	24.530	23.840	23.930	23.766	1,061,072
2023-12-22	24.980	25.060	24.220	24.270	24.103	1,230,258
2023-12-21	24.680	25.090	24.220	24.950	24.779	1,034,358
2023-12-20	25.100	25.200	24.500	24.670	24.501	1,283,100
2023-12-19	24.600	24.900	24.430	24.830	24.659	1,393,100
2023-12-18	25.270	25.520	24.390	24.500	24.332	1,919,282
2023-12-15	25.360	25.770	25.200	25.270	25.096	1,344,335
2023-12-14	25.430	26.090	25.350	25.370	25.196	1,575,700
2023-12-13	26.260	26.260	25.200	25.310	25.136	1,934,096
2023-12-12	25.370	26.280	25.310	26.130	25.950	1,957,358
2023-12-11	25.880	25.930	24.770	25.560	25.384	3,496,148
2023-12-08	27.150	27.690	25.890	25.940	25.762	5,277,600
2023-12-07	26.390	27.360	25.680	27.080	26.894	4,942,057
2023-12-06	26.950	27.760	26.410	26.660	26.477	6,308,456
2023-12-05	26.250	28.970	26.130	27.200	27.013	7,937,570
2023-12-04	26.670	26.710	25.190	26.450	26.268	6,133,136
2023-12-01	27.300	29.450	26.800	27.130	26.944	8,502,605
2023-11-30	26.110	28.800	26.110	27.740	27.549	8,240,105
2023-11-29	25.950	28.190	25.340	27.100	26.914	6,764,193
2023-11-28	25.530	26.250	25.220	25.950	25.772	2,872,284
2023-11-27	25.330	26.100	25.200	25.570	25.394	2,672,177
2023-11-24	24.980	26.150	24.850	25.560	25.384	2,951,825
2023-11-23	25.260	25.450	24.900	25.050	24.878	822,752
2023-11-22	25.150	25.460	24.970	25.190	25.017	1,027,870
2023-11-21	25.080	25.430	25.080	25.150	24.977	987,757
2023-11-20	24.770	25.150	24.620	25.060	24.888	955,233
2023-11-17	24.790	24.960	24.600	24.770	24.600	630,453
2023-11-16	24.930	25.280	24.740	24.800	24.630	1,062,100
2023-11-15	24.680	25.320	24.610	25.060	24.888	1,835,672
2023-11-14	24.470	24.750	24.100	24.540	24.371	750,833
2023-11-13	24.510	24.590	24.200	24.460	24.292	752,033
2023-11-10	24.220	24.420	23.970	24.290	24.123	869,322
2023-11-09	24.470	24.610	24.020	24.300	24.133	1,098,300
2023-11-08	24.280	24.540	24.160	24.540	24.371	1,288,372
2023-11-07	24.200	24.400	23.900	24.280	24.113	821,202
2023-11-06	24.340	24.490	23.920	24.200	24.034	879,400
2023-11-03	23.790	24.330	23.750	23.970	23.805	876,500
2023-11-02	23.960	24.170	23.580	23.720	23.557	727,200

← NewerPage 12 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.