Pinlive Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.220	27.760	26.440	26.640	26.263	2,416,723
2022-05-10	26.640	27.710	26.120	27.200	26.815	2,208,311
2022-05-09	26.620	27.000	26.090	26.900	26.519	1,221,163
2022-05-06	26.630	27.100	26.370	26.750	26.371	1,325,929
2022-05-05	25.900	27.600	25.350	27.180	26.795	1,909,242
2022-04-29	24.040	26.480	23.900	25.750	25.386	3,093,363
2022-04-28	24.700	27.400	23.700	23.820	23.483	2,958,137
2022-04-27	28.010	28.320	25.850	27.440	27.052	2,744,372
2022-04-26	28.970	30.280	28.210	28.880	28.471	2,698,123
2022-04-25	30.360	31.400	28.890	28.970	28.560	3,005,810
2022-04-22	34.000	35.000	31.670	31.820	31.370	4,056,129
2022-04-21	34.800	36.880	33.670	35.810	35.303	5,810,611
2022-04-20	33.200	37.000	32.600	35.710	35.205	6,515,487
2022-04-19	31.680	33.400	31.200	33.210	32.740	3,515,692
2022-04-18	32.130	33.500	31.650	32.530	32.070	3,206,354
2022-04-15	30.710	32.960	30.450	32.750	32.286	3,693,687
2022-04-14	30.480	32.330	30.200	31.400	30.956	3,709,622
2022-04-13	29.400	33.490	29.190	31.420	30.975	4,856,897
2022-04-12	28.230	29.680	27.620	29.400	28.984	1,559,560
2022-04-11	27.950	29.920	27.900	28.680	28.274	1,410,341
2022-04-08	29.210	29.500	27.800	28.120	27.722	949,374
2022-04-07	29.840	30.790	29.170	29.210	28.797	1,039,449
2022-04-06	29.160	30.200	29.140	29.990	29.566	1,023,951
2022-04-01	29.900	29.900	29.230	29.330	28.915	787,761
2022-03-31	29.600	30.420	29.330	29.950	29.526	1,142,692
2022-03-30	29.630	29.900	28.800	29.700	29.280	1,145,533
2022-03-29	29.600	30.400	28.910	29.150	28.737	1,462,531
2022-03-28	29.000	30.690	28.460	29.900	29.477	1,902,336
2022-03-25	28.950	31.080	28.790	29.020	28.609	1,708,637
2022-03-24	28.690	29.280	28.350	28.790	28.383	676,817
2022-03-23	29.280	29.390	28.750	28.900	28.491	492,469
2022-03-22	29.360	29.500	28.700	29.270	28.856	709,600
2022-03-21	28.910	29.800	28.530	29.360	28.944	813,672
2022-03-18	28.510	29.020	28.310	28.760	28.353	664,672
2022-03-17	27.990	28.990	27.850	28.390	27.988	986,846
2022-03-16	28.010	28.070	26.380	27.710	27.318	1,153,788
2022-03-15	29.020	29.180	27.070	27.600	27.209	1,092,169
2022-03-14	29.750	30.100	29.300	29.300	28.885	809,449
2022-03-11	28.750	29.980	28.100	29.960	29.536	1,335,001
2022-03-10	29.700	29.990	28.770	28.990	28.580	796,000
2022-03-09	29.990	30.170	27.500	28.720	28.314	1,018,147
2022-03-08	31.340	31.340	29.500	29.510	29.092	909,717
2022-03-07	32.090	32.090	31.000	31.240	30.798	596,992
2022-03-04	32.290	32.510	31.840	32.010	31.557	587,609
2022-03-03	33.100	33.200	32.150	32.300	31.843	823,120
2022-03-02	33.010	33.400	32.680	33.040	32.572	684,893
2022-03-01	32.080	33.390	32.020	33.250	32.779	1,182,497
2022-02-28	32.600	32.840	31.570	32.080	31.626	766,445
2022-02-25	32.800	33.390	32.520	32.660	32.198	703,367
2022-02-24	33.750	34.150	32.060	32.400	31.941	1,233,833
2022-02-23	33.500	34.230	33.240	33.950	33.469	805,356
2022-02-22	34.000	34.000	32.970	33.420	32.947	656,830
2022-02-21	33.290	34.160	33.140	34.000	33.519	705,388
2022-02-18	33.000	33.490	32.750	33.300	32.829	442,969
2022-02-17	33.600	34.300	33.100	33.320	32.848	711,500
2022-02-16	33.500	33.890	33.110	33.670	33.193	580,930
2022-02-15	33.280	33.430	32.580	33.300	32.829	512,420
2022-02-14	32.860	33.610	32.800	33.180	32.710	545,954
2022-02-11	34.020	34.050	33.000	33.030	32.563	619,134
2022-02-10	34.440	34.490	33.840	34.020	33.539	537,584

← NewerPage 19 of 21 · 1,219 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.