Pinlive Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	33.900	34.210	33.400	33.480	33.337	2,877,500
2025-07-24	32.910	34.280	32.910	34.100	33.954	3,475,860
2025-07-23	33.760	34.700	33.450	33.470	33.327	4,106,932
2025-07-22	34.040	34.340	33.730	34.030	33.884	2,911,450
2025-07-21	34.000	34.450	33.810	34.360	34.213	3,385,164
2025-07-18	33.970	34.240	33.610	34.140	33.994	4,703,564
2025-07-17	36.390	36.550	34.100	34.250	34.103	7,743,055
2025-07-16	32.800	33.610	32.800	33.440	33.297	2,540,300
2025-07-15	33.290	33.530	32.500	32.870	32.729	3,307,314
2025-07-14	33.430	33.740	33.210	33.540	33.397	1,862,100
2025-07-11	33.520	33.820	33.250	33.670	33.526	2,388,256
2025-07-10	33.750	34.280	33.240	33.580	33.436	3,146,899
2025-07-09	34.480	34.600	33.600	33.760	33.616	3,313,100
2025-07-08	34.010	34.500	33.620	34.170	34.024	2,936,953
2025-07-07	34.500	34.940	33.850	33.970	33.825	2,653,400
2025-07-04	34.900	34.980	33.700	33.880	33.735	3,974,500
2025-07-03	34.790	35.250	34.510	34.770	34.621	3,787,900
2025-07-02	34.340	35.520	33.810	35.180	35.030	6,107,800
2025-07-01	34.820	34.820	33.680	34.500	34.352	4,079,300
2025-06-30	34.450	35.230	34.040	34.930	34.781	4,614,300
2025-06-27	34.600	35.460	34.270	34.850	34.701	5,771,100
2025-06-26	33.300	35.880	33.300	35.320	35.169	8,675,014
2025-06-25	34.620	35.890	33.630	34.000	33.855	7,021,358
2025-06-24	32.510	33.320	32.410	33.100	32.958	3,127,499
2025-06-23	31.660	32.430	31.510	32.350	32.212	2,394,000
2025-06-20	32.050	32.320	31.630	32.180	32.042	3,210,399
2025-06-19	34.340	34.380	32.050	32.100	31.963	6,012,900
2025-06-18	34.290	35.580	34.020	34.210	34.064	4,434,300
2025-06-17	34.620	35.980	34.600	34.890	34.741	6,129,310
2025-06-16	34.300	34.820	33.800	34.800	34.651	3,647,400
2025-06-13	35.000	35.400	33.780	33.880	33.735	5,123,200
2025-06-12	35.500	35.850	34.880	35.440	35.288	5,235,800
2025-06-11	36.310	36.310	35.160	35.790	35.637	6,356,200
2025-06-10	36.320	37.070	35.510	36.670	36.513	10,377,600
2025-06-09	35.600	36.540	35.030	36.270	36.115	7,310,900
2025-06-06	36.640	36.740	35.180	35.500	35.348	6,227,300
2025-06-05	37.750	37.990	36.300	36.640	36.483	11,700,242
2025-06-04	33.700	39.860	33.700	38.400	38.136	16,260,101
2025-06-03	32.500	34.940	32.310	34.030	33.796	5,611,550
2025-05-30	33.990	33.990	32.700	32.980	32.753	5,799,350
2025-05-29	34.950	34.950	33.290	34.310	34.074	8,140,150
2025-05-28	34.170	36.500	34.170	35.760	35.514	10,354,542
2025-05-27	34.600	36.500	34.370	34.840	34.601	10,163,500
2025-05-26	33.290	34.400	32.790	33.880	33.647	5,383,299
2025-05-23	33.870	33.900	33.200	33.310	33.081	4,518,909
2025-05-22	35.010	35.900	33.880	33.930	33.697	7,241,000
2025-05-21	36.140	36.980	35.500	35.500	35.256	7,864,900
2025-05-20	35.390	37.850	35.390	37.000	36.746	10,902,100
2025-05-19	34.500	36.790	33.500	35.780	35.534	9,974,442
2025-05-16	34.330	35.590	34.130	35.020	34.779	10,606,611
2025-05-15	32.500	35.990	32.050	34.680	34.442	13,268,153
2025-05-14	32.520	32.650	31.980	32.530	32.307	3,755,300
2025-05-13	33.180	33.580	32.400	32.460	32.237	4,859,100
2025-05-12	32.500	33.460	32.380	33.180	32.952	5,008,400
2025-05-09	33.480	34.350	33.080	33.130	32.902	6,515,399
2025-05-08	33.430	34.160	32.620	33.600	33.369	5,876,400
2025-05-07	34.270	34.480	32.960	33.440	33.210	7,275,800
2025-05-06	32.310	33.510	32.310	33.370	33.141	6,049,400
2025-04-30	32.700	33.660	32.150	32.220	31.999	6,701,800
2025-04-29	32.900	33.100	32.170	32.750	32.525	6,742,600

← NewerPage 6 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.