Pinlive Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.790	24.050	22.560	23.200	23.041	1,254,700
2022-11-03	22.320	22.710	22.280	22.600	22.445	361,600
2022-11-02	22.200	22.850	22.040	22.580	22.425	641,900
2022-11-01	21.270	22.200	21.270	22.200	22.047	798,861
2022-10-31	21.000	21.480	20.810	21.270	21.124	612,514
2022-10-28	22.350	22.370	20.990	20.990	20.846	1,032,003
2022-10-27	22.610	22.960	22.460	22.470	22.316	399,888
2022-10-26	22.180	22.800	22.100	22.610	22.455	578,658
2022-10-25	22.200	22.430	21.720	22.170	22.018	557,409
2022-10-24	22.930	23.090	22.040	22.170	22.018	652,100
2022-10-21	23.240	23.850	22.750	22.920	22.763	461,814
2022-10-20	23.250	23.630	23.050	23.050	22.892	525,600
2022-10-19	23.800	23.900	23.200	23.320	23.160	641,012
2022-10-18	23.800	24.110	23.600	23.870	23.706	536,140
2022-10-17	22.610	24.380	22.610	23.800	23.636	758,505
2022-10-14	23.250	23.500	23.130	23.350	23.190	517,290
2022-10-13	22.340	23.150	22.080	22.940	22.782	651,383
2022-10-12	21.920	22.480	21.410	22.400	22.246	455,630
2022-10-11	21.950	22.050	21.200	21.920	21.769	520,908
2022-10-10	22.700	22.880	21.640	21.750	21.601	630,815
2022-09-30	22.810	23.740	22.630	22.700	22.544	518,204
2022-09-29	23.960	24.000	22.750	22.820	22.663	697,717
2022-09-28	23.680	24.180	23.340	23.560	23.398	771,633
2022-09-27	22.580	23.840	22.360	23.840	23.676	1,193,231
2022-09-26	23.230	23.240	22.300	22.350	22.196	676,543
2022-09-23	23.690	23.910	23.020	23.160	23.001	476,988
2022-09-22	24.080	24.340	23.690	23.690	23.527	456,038
2022-09-21	24.200	24.270	23.730	24.130	23.964	448,400
2022-09-20	23.570	24.380	23.300	24.310	24.143	644,014
2022-09-19	23.750	24.280	23.120	23.600	23.438	829,943
2022-09-16	25.330	25.360	23.830	23.830	23.666	1,090,700
2022-09-15	25.850	25.950	24.940	25.170	24.997	1,157,800
2022-09-14	25.400	25.950	25.300	25.840	25.662	952,499
2022-09-13	25.080	26.090	25.040	25.740	25.563	1,654,232
2022-09-09	25.020	25.200	24.780	25.020	24.848	403,400
2022-09-08	25.360	25.360	24.880	25.000	24.828	654,802
2022-09-07	25.350	25.380	25.020	25.180	25.007	655,982
2022-09-06	25.550	25.640	25.150	25.350	25.176	729,068
2022-09-05	25.830	26.210	25.270	25.470	25.295	916,815
2022-09-02	25.950	26.200	25.520	25.800	25.623	1,277,261
2022-09-01	25.780	26.480	25.580	26.150	25.970	1,754,181
2022-08-31	25.800	26.590	25.560	25.900	25.722	1,894,512
2022-08-30	25.500	25.960	25.500	25.920	25.742	1,167,079
2022-08-29	24.920	25.870	24.650	25.710	25.533	1,228,194
2022-08-26	24.770	25.500	24.690	25.190	25.017	897,480
2022-08-25	24.630	24.800	24.300	24.720	24.550	440,098
2022-08-24	25.000	25.130	24.510	24.570	24.401	789,563
2022-08-23	25.050	25.300	24.720	25.000	24.828	737,843
2022-08-22	25.000	25.230	24.820	25.110	24.937	601,200
2022-08-19	25.340	25.650	25.000	25.090	24.918	807,168
2022-08-18	25.600	25.600	25.100	25.300	25.126	709,079
2022-08-17	25.770	25.980	25.520	25.550	25.374	717,168
2022-08-16	25.680	26.140	25.430	25.660	25.484	975,625
2022-08-15	25.880	26.140	25.120	25.830	25.653	1,595,579
2022-08-12	25.410	26.220	25.250	25.700	25.523	1,186,500
2022-08-11	25.270	25.560	25.180	25.410	25.235	769,100
2022-08-10	25.000	25.300	24.900	25.090	24.918	439,290
2022-08-09	25.280	25.280	24.850	25.070	24.898	450,872
2022-08-08	24.820	25.450	24.770	25.200	25.027	705,017
2022-08-05	24.490	24.980	24.400	24.820	24.649	652,050

← NewerPage 17 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.