Pinlive Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.720	27.940	26.260	27.880	27.688	3,107,838
2023-02-03	27.430	27.430	26.710	26.950	26.765	1,960,800
2023-02-02	26.650	27.450	26.470	27.450	27.261	3,064,443
2023-02-01	26.400	26.610	25.750	26.610	26.427	2,221,077
2023-01-31	26.900	27.280	26.530	26.660	26.477	1,141,658
2023-01-30	26.500	26.990	26.500	26.870	26.685	1,410,686
2023-01-20	26.480	26.750	26.260	26.290	26.109	1,052,271
2023-01-19	26.040	26.350	25.400	26.300	26.119	1,266,400
2023-01-18	26.300	26.460	26.070	26.100	25.921	924,762
2023-01-17	26.710	27.100	26.180	26.300	26.119	1,467,895
2023-01-16	26.490	27.120	26.350	26.870	26.685	1,676,530
2023-01-13	26.150	27.120	26.150	26.630	26.447	2,098,418
2023-01-12	26.360	26.730	26.060	26.100	25.921	1,293,589
2023-01-11	26.850	27.120	26.260	26.550	26.368	1,591,851
2023-01-10	27.020	27.300	26.680	26.950	26.765	1,455,400
2023-01-09	26.800	27.420	26.800	27.320	27.132	2,078,532
2023-01-06	27.920	27.920	26.600	26.850	26.666	3,521,628
2023-01-05	28.410	28.910	27.830	28.150	27.957	2,653,801
2023-01-04	28.500	29.650	28.280	28.870	28.672	2,411,188
2023-01-03	29.000	29.200	28.320	28.800	28.602	2,837,034
2022-12-30	28.600	29.360	27.560	29.300	29.099	3,859,705
2022-12-29	29.620	29.660	28.390	28.500	28.304	4,750,141
2022-12-28	30.220	31.600	29.670	30.480	30.271	5,627,710
2022-12-27	30.000	31.300	29.460	30.700	30.489	5,229,046
2022-12-26	29.020	30.890	29.000	30.400	30.191	5,249,663
2022-12-23	28.950	30.570	28.660	29.500	29.297	4,601,862
2022-12-22	28.210	30.380	28.200	29.770	29.565	6,148,981
2022-12-21	27.350	28.780	27.350	28.160	27.967	3,977,971
2022-12-20	28.660	28.780	27.230	27.410	27.222	3,195,010
2022-12-19	28.710	29.840	27.410	28.830	28.632	4,878,287
2022-12-16	28.530	29.660	28.500	29.000	28.801	4,434,926
2022-12-15	31.000	31.570	29.370	29.460	29.258	6,860,546
2022-12-14	29.020	33.500	28.900	32.000	31.780	9,152,464
2022-12-13	28.430	31.990	28.180	29.720	29.516	8,382,804
2022-12-12	27.400	29.780	27.080	29.020	28.821	6,779,676
2022-12-09	26.800	28.150	26.100	28.150	27.957	6,111,994
2022-12-08	27.270	27.670	26.730	27.490	27.301	4,096,543
2022-12-07	26.600	28.140	26.030	27.760	27.569	5,780,560
2022-12-06	26.910	28.180	26.510	26.830	26.646	5,410,364
2022-12-05	26.880	27.660	26.790	27.580	27.391	6,417,957
2022-12-02	29.350	30.110	27.360	27.880	27.688	9,684,824
2022-12-01	24.000	28.180	23.830	28.180	27.986	6,351,454
2022-11-30	24.060	24.070	23.100	23.480	23.319	896,454
2022-11-29	23.000	24.070	23.000	24.060	23.895	1,176,788
2022-11-28	22.830	23.100	22.570	23.000	22.842	476,633
2022-11-25	23.210	23.370	22.910	23.040	22.882	397,700
2022-11-24	23.500	23.600	23.000	23.210	23.051	320,706
2022-11-23	23.580	23.640	22.890	23.270	23.110	614,597
2022-11-22	23.870	24.060	23.300	23.510	23.348	642,100
2022-11-21	24.040	24.270	23.610	23.920	23.756	513,290
2022-11-18	24.540	24.540	24.090	24.090	23.925	557,200
2022-11-17	24.360	24.640	24.180	24.410	24.242	782,200
2022-11-16	23.980	24.560	23.900	24.360	24.193	1,047,300
2022-11-15	23.860	24.110	23.730	23.960	23.795	849,000
2022-11-14	23.640	23.970	23.530	23.800	23.636	719,500
2022-11-11	23.990	24.880	23.540	23.640	23.478	1,268,745
2022-11-10	23.220	23.670	23.120	23.550	23.388	634,061
2022-11-09	23.550	23.550	23.140	23.260	23.100	511,048
2022-11-08	23.800	23.800	23.100	23.340	23.180	524,323
2022-11-07	23.100	23.580	22.960	23.340	23.180	898,400

← NewerPage 16 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.