Pinlive Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.200	24.560	23.860	24.040	23.875	953,900
2023-10-31	23.830	24.190	23.720	23.850	23.686	976,600
2023-10-30	23.760	23.930	23.250	23.830	23.666	1,112,461
2023-10-27	23.420	23.880	23.190	23.810	23.646	820,500
2023-10-26	23.450	23.980	23.130	23.340	23.180	823,471
2023-10-25	23.280	24.060	23.280	23.680	23.517	1,144,815
2023-10-24	22.630	23.440	22.410	23.330	23.170	1,408,395
2023-10-23	22.600	22.900	22.220	22.370	22.216	906,141
2023-10-20	22.760	23.170	22.480	22.570	22.415	854,380
2023-10-19	22.840	23.250	22.460	22.780	22.624	827,556
2023-10-18	23.040	23.300	22.790	22.800	22.643	924,200
2023-10-17	23.500	23.570	23.110	23.120	22.961	1,251,800
2023-10-16	23.330	23.880	23.230	23.880	23.716	950,288
2023-10-13	24.200	24.280	23.280	23.410	23.249	1,598,494
2023-10-12	24.340	24.610	23.990	24.130	23.964	1,168,400
2023-10-11	24.650	24.720	24.210	24.320	24.153	948,120
2023-10-10	24.560	25.000	24.280	24.300	24.133	1,213,000
2023-10-09	24.730	25.090	24.250	24.440	24.272	1,827,284
2023-09-28	25.500	25.900	25.150	25.200	25.027	1,130,288
2023-09-27	25.320	26.010	25.200	25.430	25.255	1,143,200
2023-09-26	25.750	25.960	25.400	25.430	25.255	1,426,000
2023-09-25	25.670	26.430	25.550	25.750	25.573	1,998,000
2023-09-22	24.450	25.950	24.360	25.660	25.484	3,052,158
2023-09-21	25.000	25.290	24.450	24.600	24.431	2,085,400
2023-09-20	25.600	26.300	24.970	25.290	25.116	2,662,488
2023-09-19	26.190	26.190	25.360	25.590	25.414	1,902,558
2023-09-18	25.340	26.300	24.980	26.230	26.050	3,054,000
2023-09-15	25.080	25.860	25.000	25.480	25.305	2,470,998
2023-09-14	25.820	26.140	24.780	25.080	24.908	3,138,744
2023-09-13	25.610	26.480	25.610	26.020	25.841	3,872,578
2023-09-12	25.060	26.200	25.060	25.800	25.623	3,531,316
2023-09-11	24.750	25.830	24.600	25.470	25.295	2,711,725
2023-09-08	24.600	25.380	24.530	25.110	24.937	3,063,739
2023-09-07	25.250	25.570	24.820	24.920	24.749	2,756,364
2023-09-06	25.900	25.950	25.170	25.360	25.186	3,814,119
2023-09-05	27.110	27.170	25.620	25.710	25.533	6,937,926
2023-09-04	27.110	27.700	26.730	27.350	27.162	10,219,914
2023-09-01	27.570	31.910	26.810	29.100	28.900	12,744,919
2023-08-31	26.670	27.100	25.800	26.590	26.407	2,874,800
2023-08-30	25.620	27.600	25.510	26.600	26.417	4,142,300
2023-08-29	24.520	25.800	24.440	25.690	25.514	2,826,163
2023-08-28	26.000	26.000	24.550	24.600	24.431	2,235,712
2023-08-25	25.000	25.300	24.440	24.650	24.481	2,299,058
2023-08-24	24.300	25.200	24.200	25.000	24.828	3,421,384
2023-08-23	25.250	25.600	24.100	24.290	24.123	4,674,325
2023-08-22	26.830	26.880	25.500	26.030	25.851	4,159,900
2023-08-21	26.760	27.080	26.280	26.810	26.626	2,890,904
2023-08-18	27.020	28.080	26.600	26.760	26.576	4,475,022
2023-08-17	26.490	27.470	26.120	27.400	27.212	5,267,892
2023-08-16	25.940	27.700	25.860	26.620	26.437	5,163,029
2023-08-15	27.060	27.150	25.920	26.260	26.080	4,371,789
2023-08-14	27.260	28.080	27.050	27.290	27.103	4,340,348
2023-08-11	28.760	28.990	27.120	27.220	27.033	6,697,004
2023-08-10	28.170	29.830	27.330	28.900	28.701	9,580,795
2023-08-09	29.670	30.190	28.080	28.140	27.947	8,986,892
2023-08-08	31.600	33.030	28.770	30.090	29.883	13,060,919
2023-08-07	31.820	33.510	30.800	31.200	30.986	11,594,996
2023-08-04	30.200	33.300	30.010	32.020	31.800	14,164,971
2023-08-03	25.330	30.960	25.330	30.960	30.747	12,847,648
2023-08-02	26.080	26.680	25.520	25.800	25.623	3,574,535

← NewerPage 13 of 21 · 1,212 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.