Pinlive Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	30.050	30.500	29.210	29.220	29.019	2,460,282
2025-01-22	30.310	30.680	29.300	29.460	29.258	2,510,891
2025-01-21	30.790	30.870	29.800	30.690	30.479	2,695,400
2025-01-20	30.880	31.170	30.110	30.540	30.330	2,788,302
2025-01-17	30.670	31.120	30.100	30.400	30.191	3,043,000
2025-01-16	30.950	31.400	30.320	31.210	30.996	4,062,200
2025-01-15	30.800	31.450	30.540	30.720	30.509	3,497,600
2025-01-14	29.050	30.660	29.050	30.600	30.390	3,077,700
2025-01-13	28.390	28.950	27.280	28.590	28.394	2,318,200
2025-01-10	29.980	30.370	28.400	28.420	28.225	2,414,300
2025-01-09	29.890	30.560	29.530	30.060	29.853	2,423,200
2025-01-08	29.180	30.200	28.600	29.890	29.685	3,381,700
2025-01-07	28.550	29.250	28.220	29.200	28.999	2,136,500
2025-01-06	29.110	29.280	27.600	28.520	28.324	2,613,900
2025-01-03	32.170	32.790	29.200	29.470	29.268	4,357,100
2025-01-02	31.500	33.770	31.500	32.170	31.949	4,366,300
2024-12-31	33.000	33.770	32.000	32.000	31.780	3,629,448
2024-12-30	33.240	33.560	32.000	32.840	32.614	3,423,700
2024-12-27	34.820	35.300	33.650	33.650	33.419	4,514,612
2024-12-26	35.020	36.100	34.800	35.170	34.928	4,741,802
2024-12-25	33.800	36.590	33.060	35.650	35.405	6,632,617
2024-12-24	32.890	34.760	32.480	34.410	34.174	4,537,500
2024-12-23	35.270	35.660	32.910	33.050	32.823	4,918,696
2024-12-20	35.190	36.750	35.190	35.660	35.415	4,219,410
2024-12-19	35.640	36.400	34.460	35.150	34.908	4,319,779
2024-12-18	36.200	37.040	35.400	36.390	36.140	4,082,515
2024-12-17	39.000	39.080	36.000	36.600	36.349	5,472,951
2024-12-16	42.090	43.180	38.900	39.100	38.831	6,732,979
2024-12-13	44.010	45.000	42.030	42.350	42.059	8,205,355
2024-12-12	42.020	48.000	42.020	45.750	45.436	12,800,925
2024-12-11	41.010	44.990	40.880	43.560	43.261	9,208,991
2024-12-10	46.000	48.000	42.050	42.070	41.781	12,554,900
2024-12-09	39.500	42.180	38.910	41.090	40.808	7,138,200
2024-12-06	40.200	41.000	39.500	39.960	39.685	5,950,587
2024-12-05	38.820	40.180	38.250	40.020	39.745	7,626,704
2024-12-04	41.010	45.000	40.160	40.490	40.212	8,495,778
2024-12-03	43.640	43.980	41.530	41.920	41.632	8,898,559
2024-12-02	43.010	47.500	43.010	44.800	44.492	12,129,285
2024-11-29	43.590	47.620	43.360	44.780	44.472	14,083,231
2024-11-28	40.300	44.360	40.300	43.190	42.893	11,078,501
2024-11-27	39.590	42.400	37.810	41.420	41.135	9,196,872
2024-11-26	39.250	42.550	38.920	40.120	39.844	8,861,573
2024-11-25	37.730	39.500	36.900	38.720	38.454	5,011,600
2024-11-22	40.000	41.850	37.860	38.110	37.848	7,574,700
2024-11-21	39.720	43.180	38.800	40.810	40.530	8,897,518
2024-11-20	39.010	41.490	38.650	39.770	39.497	8,007,433
2024-11-19	37.270	40.460	36.180	40.210	39.934	8,771,022
2024-11-18	36.610	37.800	35.690	37.270	37.014	5,785,489
2024-11-15	37.800	38.480	36.420	36.430	36.180	6,235,180
2024-11-14	39.800	40.550	37.510	37.820	37.560	6,414,393
2024-11-13	42.300	42.300	39.460	39.630	39.358	9,869,900
2024-11-12	42.890	46.000	42.060	44.100	43.797	13,192,309
2024-11-11	41.900	44.990	40.900	42.990	42.695	12,614,253
2024-11-08	42.880	51.000	40.000	44.990	44.681	19,665,942
2024-11-07	35.260	43.680	34.960	43.680	43.380	17,979,850
2024-11-06	33.700	39.990	33.220	36.400	36.150	13,582,876
2024-11-05	31.660	34.000	31.660	33.980	33.747	12,114,613
2024-11-04	36.180	36.180	29.820	32.350	32.128	15,187,911
2024-11-01	30.050	36.060	29.470	36.060	35.812	15,592,728
2024-10-31	27.800	30.100	27.800	30.050	29.844	7,861,961

← NewerPage 8 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.