Pinlive Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.100	18.520	17.900	18.480	18.480	2,182,703
2026-07-22	18.500	19.300	18.200	18.260	18.260	2,176,400
2026-07-21	19.140	19.510	18.350	18.630	18.630	3,329,978
2026-07-20	19.820	20.490	19.100	19.330	19.330	4,015,593
2026-07-17	20.280	21.710	19.670	19.820	19.820	3,646,378
2026-07-16	19.720	20.480	19.400	20.280	20.280	1,853,300
2026-07-15	19.190	19.990	18.800	19.820	19.820	1,783,000
2026-07-14	18.600	19.300	18.320	19.190	19.190	1,837,305
2026-07-13	19.240	19.330	18.530	18.600	18.600	1,347,900
2026-07-10	18.640	19.640	18.420	19.330	19.330	1,769,824
2026-07-09	19.110	19.300	18.440	18.750	18.750	1,326,600
2026-07-08	19.590	19.590	18.910	19.100	19.100	1,350,694
2026-07-07	19.940	20.150	19.130	19.280	19.280	1,420,300
2026-07-06	20.250	20.570	19.790	20.050	20.050	1,978,700
2026-07-03	20.000	20.400	19.670	20.060	20.060	1,802,094
2026-07-02	19.690	20.780	19.610	19.810	19.810	2,625,245
2026-07-01	18.800	20.060	18.730	19.680	19.680	3,314,594
2026-06-30	19.450	19.470	18.580	18.780	18.780	1,952,100
2026-06-29	18.390	19.440	18.390	19.300	19.300	2,461,500
2026-06-26	19.670	19.670	18.950	19.230	19.230	2,627,800
2026-06-25	20.080	20.300	18.800	19.650	19.650	3,531,800
2026-06-24	21.180	21.390	20.010	20.080	20.080	1,965,200
2026-06-23	20.770	21.610	20.770	21.100	21.100	2,269,827
2026-06-22	20.570	20.830	19.760	20.770	20.770	2,565,493
2026-06-18	20.770	21.000	20.490	20.650	20.650	1,161,153
2026-06-17	21.600	21.600	20.830	20.970	20.970	1,477,100
2026-06-16	21.660	21.740	21.090	21.600	21.600	1,348,599
2026-06-15	22.000	22.520	21.430	21.640	21.640	1,701,600
2026-06-12	21.540	22.240	21.350	22.000	22.000	1,387,600
2026-06-11	21.790	22.000	21.090	21.640	21.640	1,501,827
2026-06-10	22.000	22.270	21.320	21.820	21.820	1,283,505
2026-06-09	22.010	22.500	21.740	22.000	22.000	1,473,805
2026-06-08	22.710	23.000	21.760	22.080	22.080	1,967,300
2026-06-05	22.380	23.120	22.040	22.690	22.690	2,270,719
2026-06-04	23.190	23.740	22.080	22.270	22.270	2,620,300
2026-06-03	23.830	23.890	23.060	23.370	23.270	2,454,119
2026-06-02	24.700	24.740	23.600	23.830	23.728	2,365,600
2026-06-01	23.580	24.900	23.040	24.700	24.594	3,038,000
2026-05-29	24.430	25.400	23.890	24.120	24.017	3,760,280
2026-05-28	24.380	24.540	23.780	24.170	24.067	3,341,507
2026-05-27	24.100	25.600	23.170	24.550	24.445	5,537,234
2026-05-26	24.670	24.700	23.770	24.000	23.897	1,642,995
2026-05-25	25.040	25.330	24.390	24.660	24.555	1,268,000
2026-05-22	24.800	25.250	24.310	24.990	24.883	1,354,189
2026-05-21	25.620	25.990	24.540	24.630	24.525	1,769,500
2026-05-20	26.000	26.000	25.300	25.620	25.510	1,570,896
2026-05-19	26.340	26.800	25.740	26.080	25.968	1,331,612
2026-05-18	26.540	26.540	25.970	26.400	26.287	1,121,300
2026-05-15	26.660	26.850	26.130	26.240	26.128	1,646,200
2026-05-14	26.950	27.210	26.410	26.660	26.546	1,877,900
2026-05-13	27.340	27.360	26.710	26.890	26.775	1,766,398
2026-05-12	28.150	28.240	27.050	27.080	26.964	2,242,800
2026-05-11	28.450	28.450	27.940	28.150	28.030	1,656,900
2026-05-08	27.920	28.420	27.690	28.300	28.179	1,826,100
2026-05-07	28.380	28.480	27.820	27.900	27.781	1,669,917
2026-05-06	28.360	28.700	28.050	28.380	28.259	1,636,100
2026-04-30	28.000	28.710	28.000	28.350	28.229	1,588,200
2026-04-29	27.500	28.430	27.280	28.130	28.010	1,875,265
2026-04-28	27.950	27.990	27.300	27.600	27.482	1,460,900
2026-04-27	27.470	28.150	26.930	27.950	27.830	1,826,500

← NewerPage 2 of 5 · 243 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.