Pinlive Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	33.440	33.440	32.150	33.090	32.948	3,632,643
2026-01-20	33.700	34.680	33.180	33.440	33.297	4,877,513
2026-01-19	33.210	34.410	32.920	34.100	33.954	5,042,273
2026-01-16	33.700	33.910	32.950	33.320	33.177	3,959,900
2026-01-15	35.190	35.460	33.340	33.620	33.476	4,916,888
2026-01-14	34.980	35.310	33.950	34.710	34.562	5,616,673
2026-01-13	34.700	36.580	34.700	35.120	34.970	9,099,539
2026-01-12	31.700	35.990	31.510	35.680	35.527	11,203,607
2026-01-09	31.320	31.780	31.320	31.700	31.564	3,070,237
2026-01-08	30.970	31.670	30.700	31.560	31.425	2,561,707
2026-01-07	31.500	31.500	30.890	31.130	30.997	2,176,045
2026-01-06	30.900	31.480	30.830	31.350	31.216	2,610,304
2026-01-05	30.510	30.850	30.380	30.830	30.698	2,011,784
2025-12-31	30.600	30.850	30.200	30.370	30.240	1,848,717
2025-12-30	31.500	31.640	30.610	30.660	30.529	3,072,800
2025-12-29	31.760	31.790	31.100	31.400	31.266	2,410,700
2025-12-26	32.060	32.290	31.680	31.750	31.614	2,890,595
2025-12-25	32.120	32.370	31.880	32.180	32.042	2,602,831
2025-12-24	32.440	32.620	31.880	32.140	32.003	2,784,061
2025-12-23	34.090	34.400	32.160	32.200	32.062	5,265,413
2025-12-22	33.870	33.890	33.240	33.740	33.596	4,477,126
2025-12-19	31.950	33.990	31.590	33.710	33.566	7,673,968
2025-12-18	31.540	32.680	31.370	32.060	31.923	4,043,841
2025-12-17	31.550	32.580	31.030	31.860	31.724	4,701,864
2025-12-16	32.550	34.400	31.850	32.050	31.913	5,810,213
2025-12-15	32.280	33.500	32.000	32.860	32.719	5,226,982
2025-12-12	31.910	32.170	31.310	31.830	31.694	3,199,176
2025-12-11	32.950	33.500	31.950	31.990	31.853	6,938,527
2025-12-10	34.510	36.410	33.610	33.710	33.566	9,018,030
2025-12-09	33.300	33.880	32.500	33.360	33.217	4,150,105
2025-12-08	32.900	33.480	32.380	33.300	33.158	2,939,581
2025-12-05	32.350	33.040	31.660	32.950	32.809	4,504,705
2025-12-04	35.270	35.880	32.680	32.680	32.540	7,444,812
2025-12-03	35.260	36.360	34.430	35.650	35.498	7,174,722
2025-12-02	34.970	36.430	34.450	35.250	35.099	5,592,763
2025-12-01	35.430	35.770	34.650	34.970	34.820	3,929,904
2025-11-28	33.950	35.150	33.400	34.770	34.621	5,555,168
2025-11-27	34.550	34.680	33.580	33.700	33.556	3,694,100
2025-11-26	33.920	35.060	33.800	34.700	34.552	4,990,504
2025-11-25	33.440	34.450	33.120	33.960	33.815	2,701,200
2025-11-24	33.190	33.900	32.680	33.440	33.297	2,454,480
2025-11-21	34.260	35.050	33.030	33.090	32.948	3,386,400
2025-11-20	35.700	35.880	33.880	34.600	34.452	3,995,000
2025-11-19	36.090	36.360	35.130	35.740	35.587	2,887,500
2025-11-18	36.410	36.600	35.500	35.700	35.547	3,067,274
2025-11-17	36.520	36.950	36.050	36.490	36.334	4,158,910
2025-11-14	37.750	38.480	36.750	36.760	36.603	5,771,819
2025-11-13	37.640	37.910	36.710	37.400	37.240	6,585,159
2025-11-12	37.340	38.280	36.590	37.620	37.459	10,197,037
2025-11-11	36.010	38.000	35.510	37.350	37.190	11,078,529
2025-11-10	33.680	36.960	33.520	36.700	36.543	10,959,500
2025-11-07	34.310	35.060	33.690	33.720	33.576	3,035,026
2025-11-06	34.520	34.980	34.000	34.390	34.243	3,704,116
2025-11-05	33.700	35.980	33.530	34.920	34.771	5,912,182
2025-11-04	34.600	34.600	33.600	33.880	33.735	2,068,800
2025-11-03	34.110	34.580	33.940	34.450	34.303	2,403,075
2025-10-31	33.140	34.000	33.140	33.930	33.785	2,750,741
2025-10-30	34.000	34.320	33.110	33.140	32.998	2,952,144
2025-10-29	34.610	34.790	33.330	34.130	33.984	3,873,001
2025-10-28	34.870	35.080	34.600	34.760	34.611	2,411,190

← NewerPage 4 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.