Pinlive Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.900	23.220	22.330	22.620	22.465	903,177
2023-05-04	23.360	23.880	22.860	22.920	22.763	891,832
2023-04-28	22.020	23.390	21.750	23.350	23.190	1,978,503
2023-04-27	21.770	22.200	21.010	21.860	21.710	1,989,134
2023-04-26	22.420	23.530	22.180	23.360	23.200	1,573,777
2023-04-25	22.330	23.910	22.330	22.610	22.455	1,675,214
2023-04-24	24.800	24.810	22.120	22.410	22.256	2,732,965
2023-04-21	25.020	26.000	24.960	25.190	25.017	2,477,583
2023-04-20	24.600	26.160	24.060	25.150	24.977	2,227,379
2023-04-19	24.860	24.940	24.370	24.770	24.600	1,889,913
2023-04-18	24.270	26.100	23.850	25.250	25.077	2,837,560
2023-04-17	23.710	24.580	23.680	24.270	24.103	1,128,399
2023-04-14	23.940	24.270	23.590	23.710	23.547	668,870
2023-04-13	23.700	24.160	23.510	23.940	23.776	814,258
2023-04-12	23.690	23.940	23.500	23.730	23.567	556,400
2023-04-11	24.110	24.220	23.500	23.690	23.527	865,941
2023-04-10	24.460	24.800	24.030	24.060	23.895	912,603
2023-04-07	24.650	25.000	24.440	24.810	24.640	773,600
2023-04-06	25.100	25.440	24.310	24.500	24.332	1,572,073
2023-04-04	25.220	25.500	24.980	25.180	25.007	907,400
2023-04-03	25.500	25.590	25.190	25.250	25.077	997,905
2023-03-31	25.430	25.850	25.250	25.490	25.315	1,319,937
2023-03-30	24.800	25.540	24.650	25.480	25.305	1,478,214
2023-03-29	25.220	25.230	24.610	24.720	24.550	639,457
2023-03-28	24.930	25.240	24.800	24.970	24.798	654,456
2023-03-27	24.890	25.120	24.750	24.970	24.798	704,018
2023-03-24	25.140	25.410	24.870	24.890	24.719	1,134,800
2023-03-23	25.120	25.270	24.800	25.040	24.868	711,334
2023-03-22	24.860	25.330	24.800	25.120	24.947	897,400
2023-03-21	24.240	24.890	24.100	24.870	24.699	729,945
2023-03-20	24.610	24.700	23.980	24.100	23.934	663,847
2023-03-17	24.460	24.750	24.360	24.560	24.391	532,400
2023-03-16	24.410	24.700	24.210	24.460	24.292	682,400
2023-03-15	24.810	25.140	24.650	24.680	24.510	403,288
2023-03-14	24.910	25.040	24.360	24.630	24.461	629,600
2023-03-13	24.770	25.040	24.640	25.040	24.868	552,422
2023-03-10	25.220	25.270	24.820	24.880	24.709	712,988
2023-03-09	25.210	25.280	24.970	25.230	25.057	617,931
2023-03-08	24.990	25.230	24.880	25.140	24.967	557,183
2023-03-07	25.890	25.890	24.980	25.000	24.828	1,294,531
2023-03-06	25.860	26.100	25.700	25.950	25.772	645,500
2023-03-03	26.130	26.250	25.690	25.860	25.682	891,300
2023-03-02	26.440	26.560	25.940	26.020	25.841	850,514
2023-03-01	26.270	26.380	25.960	26.350	26.169	760,079
2023-02-28	26.200	26.300	25.900	26.290	26.109	637,478
2023-02-27	26.660	26.720	25.970	26.090	25.911	1,026,700
2023-02-24	27.170	27.170	26.330	26.530	26.348	1,183,943
2023-02-23	27.400	27.990	27.020	27.080	26.894	1,503,319
2023-02-22	27.000	27.640	26.540	27.520	27.331	2,127,085
2023-02-21	27.190	27.290	26.480	26.730	26.546	1,670,484
2023-02-20	26.920	27.470	26.710	27.300	27.112	1,459,797
2023-02-17	27.000	28.190	26.880	27.120	26.934	2,279,719
2023-02-16	27.820	28.010	26.840	27.060	26.874	2,134,465
2023-02-15	28.480	28.590	27.820	27.910	27.718	1,906,873
2023-02-14	28.320	28.730	27.950	28.520	28.324	2,712,755
2023-02-13	27.570	28.600	27.320	28.320	28.125	2,720,792
2023-02-10	27.190	27.870	27.110	27.680	27.490	1,634,013
2023-02-09	27.180	27.450	27.010	27.340	27.152	1,250,342
2023-02-08	27.850	28.280	27.200	27.230	27.043	1,726,689
2023-02-07	27.900	27.970	27.340	27.850	27.659	2,056,716

← NewerPage 15 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.