Pinlive Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.800	27.550	26.020	26.080	25.901	4,882,275
2023-07-31	25.660	28.160	25.660	27.510	27.321	7,002,639
2023-07-28	25.100	27.000	24.800	26.300	26.119	6,543,458
2023-07-27	25.560	26.370	25.060	25.240	25.067	4,296,792
2023-07-26	25.000	26.600	24.480	26.350	26.169	6,018,552
2023-07-25	25.550	25.780	24.810	25.190	25.017	3,798,667
2023-07-24	25.000	26.080	24.510	25.650	25.474	5,316,518
2023-07-21	23.910	27.880	23.700	26.110	25.931	7,862,097
2023-07-20	23.200	25.300	23.200	24.100	23.934	3,365,697
2023-07-19	23.080	23.680	23.000	23.170	23.011	604,752
2023-07-18	22.990	23.150	22.780	23.090	22.931	314,674
2023-07-17	22.740	22.920	22.300	22.880	22.723	385,902
2023-07-14	23.140	23.180	22.770	22.830	22.673	544,900
2023-07-13	22.980	23.190	22.900	23.110	22.951	409,566
2023-07-12	23.450	23.750	22.910	22.930	22.772	454,502
2023-07-11	23.390	23.550	23.170	23.420	23.259	391,200
2023-07-10	23.260	23.610	23.160	23.390	23.229	548,000
2023-07-07	23.110	23.250	22.950	22.970	22.812	322,800
2023-07-06	23.030	23.220	22.950	23.110	22.951	439,900
2023-07-05	23.400	23.400	23.010	23.040	22.882	492,300
2023-07-04	23.140	23.460	22.900	23.460	23.299	555,300
2023-07-03	22.880	23.490	22.880	23.140	22.981	572,700
2023-06-30	22.670	23.100	22.590	22.900	22.743	442,900
2023-06-29	22.660	22.850	22.220	22.670	22.514	363,300
2023-06-28	22.570	22.940	21.920	22.640	22.484	682,518
2023-06-27	22.290	22.740	22.140	22.610	22.455	590,618
2023-06-26	22.820	22.900	22.110	22.190	22.038	680,600
2023-06-21	23.540	23.640	22.840	22.890	22.733	916,820
2023-06-20	23.820	24.000	23.400	23.420	23.259	778,900
2023-06-19	24.160	24.390	23.720	23.820	23.656	1,229,352
2023-06-16	24.350	24.760	24.070	24.190	24.024	1,538,784
2023-06-15	24.460	25.440	24.280	24.420	24.252	1,748,225
2023-06-14	24.130	25.250	24.010	24.700	24.530	2,507,238
2023-06-13	24.030	24.780	23.970	24.070	23.905	1,990,993
2023-06-12	23.780	24.630	22.950	24.200	24.034	2,476,529
2023-06-09	23.500	24.300	23.300	23.720	23.557	1,197,600
2023-06-08	23.290	23.640	23.000	23.350	23.190	891,609
2023-06-07	22.950	23.170	22.800	22.910	22.753	391,094
2023-06-06	23.410	23.600	22.850	22.950	22.792	671,310
2023-06-05	23.280	23.780	23.000	23.410	23.249	922,200
2023-06-02	23.140	23.660	23.030	23.280	23.120	986,500
2023-06-01	22.670	23.660	22.450	23.150	22.991	1,264,673
2023-05-31	22.580	22.750	22.480	22.660	22.504	475,700
2023-05-30	22.310	22.690	22.020	22.610	22.455	673,514
2023-05-29	22.610	22.700	22.020	22.280	22.127	542,517
2023-05-26	22.900	23.200	22.500	22.560	22.405	484,285
2023-05-25	23.050	23.280	22.650	22.900	22.743	508,616
2023-05-24	23.120	23.120	22.700	23.050	22.892	619,000
2023-05-23	23.000	23.240	22.800	22.930	22.772	811,500
2023-05-22	22.390	23.220	22.160	23.130	22.971	1,421,716
2023-05-19	22.030	22.660	21.720	22.400	22.246	759,316
2023-05-18	22.110	22.210	21.850	22.020	21.869	480,233
2023-05-17	21.910	22.120	21.680	22.110	21.958	385,632
2023-05-16	22.010	22.170	21.750	21.940	21.789	385,080
2023-05-15	22.200	22.250	21.690	22.060	21.908	534,191
2023-05-12	22.170	22.900	22.000	22.070	21.918	783,332
2023-05-11	21.750	22.430	21.700	22.260	22.107	639,286
2023-05-10	22.300	22.300	21.680	21.820	21.670	598,609
2023-05-09	22.440	22.700	21.660	21.860	21.710	1,182,400
2023-05-08	22.940	22.950	21.920	22.320	22.167	887,110

← NewerPage 14 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.