Pinlive Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	27.420	27.690	27.020	27.480	27.362	1,410,500
2026-04-23	27.770	28.470	27.280	27.690	27.572	2,464,781
2026-04-22	28.070	28.120	27.240	27.710	27.591	1,821,358
2026-04-21	28.460	28.770	27.960	28.190	28.069	1,409,200
2026-04-20	28.470	28.470	27.890	28.390	28.269	1,590,200
2026-04-17	28.390	28.680	28.000	28.470	28.348	1,371,100
2026-04-16	27.800	28.610	27.410	28.430	28.308	1,999,424
2026-04-15	28.000	28.100	27.480	27.800	27.681	1,349,824
2026-04-14	28.210	28.250	27.290	27.740	27.621	1,163,500
2026-04-13	27.750	27.990	27.200	27.800	27.681	1,018,200
2026-04-10	27.730	28.220	27.600	27.780	27.661	1,100,300
2026-04-09	28.030	28.190	27.390	27.500	27.382	1,243,216
2026-04-08	27.830	28.040	27.520	28.030	27.910	1,252,116
2026-04-07	26.350	27.280	26.060	27.240	27.123	1,846,000
2026-04-03	27.530	27.530	26.350	26.350	26.237	1,253,801
2026-04-02	27.600	27.790	26.890	27.210	27.094	1,375,200
2026-04-01	27.850	27.880	27.240	27.600	27.482	1,485,704
2026-03-31	27.780	28.490	27.100	27.210	27.094	1,614,704
2026-03-30	27.090	27.650	27.000	27.610	27.492	1,028,200
2026-03-27	26.650	27.570	26.600	27.430	27.313	1,248,400
2026-03-26	27.200	27.830	26.780	26.980	26.865	1,317,800
2026-03-25	27.150	27.440	26.810	27.320	27.203	1,476,076
2026-03-24	26.080	26.790	25.500	26.720	26.606	2,020,650
2026-03-23	26.380	27.000	25.370	25.580	25.471	2,099,648
2026-03-20	28.190	28.430	27.080	27.170	27.054	1,575,202
2026-03-19	28.850	28.940	27.910	28.100	27.980	1,386,000
2026-03-18	28.890	28.960	28.330	28.870	28.747	1,146,200
2026-03-17	29.370	29.540	28.550	28.590	28.468	1,178,300
2026-03-16	28.960	29.660	28.960	29.370	29.244	1,264,140
2026-03-13	29.230	29.450	28.760	28.820	28.697	1,122,600
2026-03-12	29.850	29.910	29.070	29.100	28.976	1,230,559
2026-03-11	30.330	30.500	29.720	29.780	29.653	1,366,800
2026-03-10	29.880	30.440	29.880	30.240	30.111	957,900
2026-03-09	29.660	30.040	29.230	29.770	29.643	1,596,008
2026-03-06	29.100	30.040	28.890	30.020	29.892	1,610,200
2026-03-05	29.210	29.510	28.880	29.060	28.936	1,610,008
2026-03-04	29.090	29.300	28.620	28.810	28.687	1,525,659
2026-03-03	30.290	30.620	29.160	29.220	29.095	2,282,980
2026-03-02	31.000	31.440	30.120	30.260	30.131	2,514,700
2026-02-27	31.400	31.810	31.310	31.650	31.515	1,742,345
2026-02-26	31.680	31.700	31.110	31.220	31.086	1,572,500
2026-02-25	31.280	31.800	31.050	31.650	31.515	1,868,464
2026-02-24	31.260	31.310	30.820	31.100	30.967	1,668,700
2026-02-13	31.800	31.900	31.060	31.080	30.947	2,110,297
2026-02-12	31.940	32.000	31.200	31.380	31.246	1,963,562
2026-02-11	32.170	32.250	31.800	31.870	31.734	1,618,074
2026-02-10	32.500	32.550	31.970	32.090	31.953	1,728,600
2026-02-09	32.010	32.490	31.950	32.430	32.291	2,224,574
2026-02-06	32.280	32.930	31.700	32.020	31.883	3,317,572
2026-02-05	31.910	33.280	31.840	32.620	32.480	4,734,302
2026-02-04	32.100	32.700	32.050	32.120	31.983	2,613,710
2026-02-03	31.520	32.070	31.380	32.000	31.863	2,409,450
2026-02-02	31.150	32.350	31.020	31.520	31.385	3,079,937
2026-01-30	32.800	32.800	31.350	31.520	31.385	4,812,668
2026-01-29	31.580	33.750	31.320	33.200	33.058	6,433,043
2026-01-28	31.980	32.320	31.550	31.700	31.564	2,037,860
2026-01-27	32.540	32.610	31.300	32.010	31.873	3,026,525
2026-01-26	32.940	32.990	31.900	32.420	32.281	3,148,724
2026-01-23	32.930	33.450	32.900	33.060	32.919	2,765,163
2026-01-22	32.900	33.370	32.800	32.930	32.789	2,323,433

← NewerPage 3 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.