Pinlive Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	34.600	34.650	31.210	31.870	31.651	10,239,191
2025-04-25	37.400	38.200	36.100	36.900	36.646	9,068,000
2025-04-24	36.960	39.680	36.630	39.080	38.811	13,980,219
2025-04-23	39.360	39.980	37.100	37.380	37.123	13,716,000
2025-04-22	45.660	45.660	40.320	40.700	40.420	16,904,153
2025-04-21	36.020	43.920	35.600	43.920	43.618	16,970,002
2025-04-18	38.990	39.650	36.490	36.600	36.349	12,566,380
2025-04-17	37.430	43.010	37.200	39.820	39.546	17,286,256
2025-04-16	36.400	40.800	35.200	39.820	39.546	16,168,854
2025-04-15	36.460	39.860	35.230	36.170	35.921	15,213,955
2025-04-14	36.100	38.540	36.100	37.460	37.203	12,742,699
2025-04-11	39.480	40.860	36.550	37.460	37.203	17,063,235
2025-04-10	34.000	43.430	33.440	41.950	41.662	21,598,722
2025-04-09	31.000	36.190	30.100	36.190	35.941	15,963,178
2025-04-08	25.950	30.160	25.580	30.160	29.953	5,050,602
2025-04-07	25.910	27.990	24.280	25.130	24.957	5,907,352
2025-04-03	26.550	28.330	26.500	27.700	27.510	4,270,800
2025-04-02	26.730	27.240	26.480	26.810	26.626	1,880,500
2025-04-01	26.910	27.220	26.560	26.650	26.467	2,284,702
2025-03-31	27.820	27.820	26.500	26.840	26.656	3,022,900
2025-03-28	28.970	28.990	27.940	27.990	27.798	2,601,312
2025-03-27	28.720	29.550	28.590	28.700	28.503	2,980,965
2025-03-26	29.280	29.390	28.770	28.900	28.701	3,367,400
2025-03-25	29.450	29.980	28.250	29.640	29.436	5,042,914
2025-03-24	30.260	31.080	28.720	29.430	29.228	4,415,800
2025-03-21	31.810	32.050	30.000	30.110	29.903	4,203,600
2025-03-20	32.450	33.470	31.480	31.610	31.393	5,105,900
2025-03-19	33.520	33.570	32.220	32.430	32.207	6,087,012
2025-03-18	32.990	33.500	32.000	33.500	33.270	9,300,150
2025-03-17	33.180	35.300	32.190	32.910	32.684	12,545,850
2025-03-14	27.780	32.900	27.650	32.900	32.674	11,118,912
2025-03-13	28.250	28.260	26.960	27.420	27.232	2,717,200
2025-03-12	28.680	29.080	27.920	28.260	28.066	2,719,200
2025-03-11	27.720	28.700	27.400	28.700	28.503	3,299,899
2025-03-10	28.160	28.300	27.820	28.040	27.847	1,804,302
2025-03-07	29.000	29.230	28.060	28.310	28.116	3,008,400
2025-03-06	28.550	29.150	27.800	29.120	28.920	3,174,203
2025-03-05	28.510	28.760	27.770	28.300	28.106	2,712,000
2025-03-04	28.900	28.910	28.210	28.500	28.304	3,290,098
2025-03-03	30.980	31.250	28.680	28.770	28.572	6,548,700
2025-02-28	32.630	33.440	31.000	31.050	30.837	7,910,898
2025-02-27	31.930	34.560	31.750	32.500	32.277	8,635,454
2025-02-26	30.900	31.700	30.540	31.500	31.284	3,371,300
2025-02-25	30.430	31.760	30.300	30.940	30.727	3,235,400
2025-02-24	30.810	31.850	30.710	31.250	31.035	3,331,900
2025-02-21	31.460	31.460	30.070	30.890	30.678	3,448,000
2025-02-20	31.000	31.850	30.810	31.460	31.244	3,145,300
2025-02-19	30.000	30.880	29.700	30.700	30.489	2,618,900
2025-02-18	32.610	32.660	29.930	29.990	29.784	3,954,700
2025-02-17	31.220	33.320	30.970	32.650	32.426	5,071,200
2025-02-14	31.970	32.070	30.800	31.090	30.876	3,437,300
2025-02-13	31.970	32.960	31.450	32.080	31.860	4,710,600
2025-02-12	31.520	32.170	31.410	32.120	31.899	3,084,600
2025-02-11	32.250	32.550	31.500	31.910	31.691	3,827,800
2025-02-10	30.340	32.470	30.250	32.470	32.247	5,123,502
2025-02-07	30.000	31.000	29.710	30.340	30.132	3,018,300
2025-02-06	29.190	30.160	28.860	30.020	29.814	2,940,291
2025-02-05	29.460	29.470	28.500	29.160	28.960	1,717,454
2025-01-27	29.270	30.370	28.820	28.880	28.682	2,645,700
2025-01-24	29.180	29.470	28.820	29.240	29.039	2,158,900

← NewerPage 7 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.