Pinlive Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.400	35.290	34.320	35.030	34.880	2,609,843
2025-10-24	35.000	35.500	34.390	34.600	34.452	2,717,545
2025-10-23	34.660	35.280	34.230	35.240	35.089	2,754,884
2025-10-22	34.860	35.750	34.610	34.660	34.512	2,628,137
2025-10-21	34.520	35.180	34.180	35.180	35.030	3,218,504
2025-10-20	34.360	34.830	33.950	34.520	34.372	2,633,478
2025-10-17	34.880	35.190	34.230	34.250	34.103	3,528,871
2025-10-16	35.780	36.380	34.860	34.870	34.721	5,513,578
2025-10-15	35.910	38.480	35.610	36.520	36.364	8,541,308
2025-10-14	35.130	36.400	34.690	36.160	36.005	6,825,868
2025-10-13	33.660	35.780	33.490	35.190	35.039	4,571,491
2025-10-10	33.800	35.850	33.720	34.200	34.054	4,005,285
2025-10-09	34.030	34.450	33.410	33.820	33.675	2,950,000
2025-09-30	34.750	35.300	34.350	34.350	34.203	2,296,801
2025-09-29	34.380	34.870	33.510	34.700	34.552	2,439,055
2025-09-26	34.840	35.740	34.500	34.500	34.352	2,824,613
2025-09-25	34.800	35.550	34.600	35.080	34.930	3,277,042
2025-09-24	34.510	35.060	34.470	34.920	34.771	2,663,537
2025-09-23	35.730	35.980	34.000	34.840	34.691	3,991,666
2025-09-22	36.700	36.700	35.400	35.860	35.707	3,550,138
2025-09-19	36.550	37.060	35.840	36.740	36.583	4,000,047
2025-09-18	37.190	38.090	36.560	36.860	36.702	5,732,892
2025-09-17	39.280	39.280	37.390	37.660	37.499	6,378,472
2025-09-16	38.120	39.500	37.790	38.990	38.823	6,460,580
2025-09-15	38.000	38.680	37.210	38.220	38.057	3,993,489
2025-09-12	39.270	40.360	38.280	38.370	38.206	7,151,301
2025-09-11	39.190	40.170	37.890	39.910	39.739	8,188,961
2025-09-10	38.370	40.560	38.100	39.420	39.251	9,652,934
2025-09-09	38.300	39.800	37.800	39.620	39.451	10,489,126
2025-09-08	37.910	39.300	37.910	38.510	38.345	7,308,081
2025-09-05	38.820	38.850	36.000	38.350	38.186	10,380,394
2025-09-04	35.360	41.000	35.360	38.960	38.793	13,136,080
2025-09-03	37.220	38.390	35.480	35.680	35.527	6,654,714
2025-09-02	37.690	38.700	36.420	36.580	36.424	7,408,928
2025-09-01	35.610	38.200	35.610	37.410	37.250	9,255,576
2025-08-29	39.230	41.680	37.950	37.980	37.818	10,611,411
2025-08-28	39.270	41.880	38.750	39.600	39.431	12,853,867
2025-08-27	37.760	41.260	37.400	40.470	40.297	13,914,120
2025-08-26	37.820	39.260	37.400	37.980	37.818	9,206,886
2025-08-25	36.720	39.750	36.410	38.080	37.917	10,569,983
2025-08-22	35.910	36.910	35.700	36.640	36.483	7,595,302
2025-08-21	36.110	38.350	35.900	37.030	36.872	10,373,906
2025-08-20	34.400	39.990	34.140	36.420	36.264	13,929,488
2025-08-19	34.180	35.100	33.550	34.860	34.711	7,868,666
2025-08-18	32.950	34.010	32.800	33.720	33.576	4,226,447
2025-08-15	32.750	33.020	32.570	32.930	32.789	2,622,759
2025-08-14	32.800	33.800	32.700	32.950	32.809	3,695,889
2025-08-13	33.590	33.960	32.880	33.170	33.028	3,203,525
2025-08-12	33.340	33.600	32.960	33.090	32.948	2,261,446
2025-08-11	32.850	33.350	32.710	33.270	33.128	1,900,461
2025-08-08	33.200	33.390	32.700	32.780	32.640	2,164,549
2025-08-07	33.050	33.490	32.900	33.410	33.267	2,464,591
2025-08-06	33.130	33.130	32.770	33.120	32.978	1,965,574
2025-08-05	33.010	33.180	32.820	32.980	32.839	1,855,125
2025-08-04	33.390	33.390	32.720	33.040	32.899	1,777,225
2025-08-01	33.200	33.480	32.870	33.390	33.247	2,478,700
2025-07-31	34.070	34.100	33.200	33.250	33.108	3,820,598
2025-07-30	33.310	34.550	33.080	34.490	34.342	6,041,679
2025-07-29	35.800	35.860	33.900	33.990	33.845	6,721,452
2025-07-28	33.480	34.290	33.480	34.220	34.074	2,921,541

← NewerPage 5 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.