Pinlive Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.120	24.490	24.120	24.470	24.302	655,753
2022-08-03	24.210	24.610	23.800	23.990	23.825	740,390
2022-08-02	25.560	25.690	24.040	24.130	23.964	1,348,700
2022-08-01	25.760	25.980	25.370	25.770	25.593	655,958
2022-07-29	26.320	26.560	25.610	25.760	25.583	994,198
2022-07-28	26.370	26.640	26.210	26.320	26.139	900,530
2022-07-27	26.000	26.820	25.900	26.330	26.149	1,112,019
2022-07-26	26.000	26.330	25.720	26.160	25.980	581,000
2022-07-25	26.270	26.440	25.920	26.000	25.821	440,500
2022-07-22	26.310	26.620	25.800	26.100	25.921	868,193
2022-07-21	26.590	26.790	26.380	26.430	26.248	854,116
2022-07-20	26.620	26.790	26.390	26.690	26.507	821,120
2022-07-19	26.250	26.790	26.100	26.490	26.308	754,616
2022-07-18	25.830	26.390	25.510	26.290	26.109	623,857
2022-07-15	26.260	26.500	25.550	25.830	25.653	877,798
2022-07-14	26.100	26.480	25.940	26.230	26.050	701,990
2022-07-13	25.770	26.300	25.770	26.140	25.960	623,166
2022-07-12	26.820	26.990	25.900	25.910	25.543	1,149,947
2022-07-11	26.750	26.920	26.390	26.820	26.440	763,000
2022-07-08	26.860	27.150	26.660	26.830	26.450	952,593
2022-07-07	26.990	26.990	26.360	26.650	26.273	1,160,406
2022-07-06	27.830	27.830	26.700	26.940	26.559	1,625,311
2022-07-05	28.610	28.610	27.410	27.830	27.436	2,118,894
2022-07-04	28.520	29.170	28.340	28.670	28.264	2,065,714
2022-07-01	29.760	29.760	28.610	28.730	28.323	3,429,142
2022-06-30	28.270	30.790	27.870	29.950	29.526	5,788,941
2022-06-29	27.540	28.980	27.420	27.760	27.367	3,078,502
2022-06-28	28.050	28.150	27.310	27.520	27.131	1,395,482
2022-06-27	27.340	28.190	27.330	27.690	27.298	2,260,386
2022-06-24	26.700	27.300	26.600	27.220	26.835	1,475,437
2022-06-23	26.690	26.770	26.130	26.650	26.273	845,223
2022-06-22	27.310	27.420	26.410	26.410	26.036	865,300
2022-06-21	27.390	27.680	26.750	27.070	26.687	991,834
2022-06-20	26.720	27.390	26.500	27.390	27.002	1,368,325
2022-06-17	26.930	27.500	26.150	26.720	26.342	1,293,074
2022-06-16	26.370	27.360	26.310	27.010	26.628	1,594,829
2022-06-15	26.350	26.800	26.300	26.400	26.026	1,271,672
2022-06-14	26.380	26.830	25.750	26.390	26.017	1,324,719
2022-06-13	25.990	26.630	25.990	26.380	26.007	842,186
2022-06-10	26.050	26.480	25.800	26.270	25.898	840,966
2022-06-09	27.230	27.250	25.810	26.130	25.760	1,789,845
2022-06-08	27.800	27.960	26.740	27.220	26.835	1,699,413
2022-06-07	27.960	28.550	27.300	27.900	27.505	1,692,488
2022-06-06	27.710	28.050	27.310	28.050	27.653	1,400,032
2022-06-02	27.750	28.190	26.880	27.550	27.160	1,564,514
2022-06-01	27.770	28.600	27.500	27.770	27.377	2,252,152
2022-05-31	26.880	28.360	26.880	27.780	27.387	3,200,962
2022-05-30	26.500	27.780	26.500	26.870	26.490	2,223,747
2022-05-27	27.650	27.800	25.950	26.470	26.095	2,610,628
2022-05-26	27.950	28.300	27.250	27.480	27.091	2,413,077
2022-05-25	27.350	28.470	27.020	28.310	27.909	4,272,133
2022-05-24	26.800	28.800	25.430	27.690	27.298	4,582,205
2022-05-23	26.040	27.110	25.780	26.650	26.273	1,699,500
2022-05-20	25.530	26.600	25.460	25.870	25.504	1,400,638
2022-05-19	25.710	25.980	25.280	25.500	25.139	1,288,544
2022-05-18	26.200	26.980	25.460	26.210	25.839	1,545,802
2022-05-17	26.690	27.290	25.310	26.210	25.839	1,879,832
2022-05-16	26.490	27.500	26.310	26.650	26.273	1,802,546
2022-05-13	26.840	27.120	26.030	26.170	25.800	1,165,225
2022-05-12	26.290	27.460	26.140	26.820	26.440	1,580,667

← NewerPage 18 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.