Pinlive Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 20.360 | 21.260 | 19.750 | 21.210 | 21.210 | 2,225,840 |
| 2026-10-22 | 21.500 | 21.700 | 20.760 | 20.850 | 20.850 | 1,153,000 |
| 2026-10-21 | 22.000 | 22.140 | 21.260 | 21.470 | 21.470 | 1,309,500 |
| 2026-10-20 | 21.000 | 22.040 | 20.980 | 21.730 | 21.730 | 1,530,204 |
| 2026-10-19 | 21.730 | 22.210 | 20.600 | 21.000 | 21.000 | 1,767,400 |
| 2026-10-16 | 22.340 | 22.440 | 21.570 | 21.990 | 21.990 | 1,929,600 |
| 2026-10-15 | 22.110 | 22.820 | 21.680 | 21.720 | 21.720 | 2,047,080 |
| 2026-10-14 | 22.560 | 23.350 | 22.100 | 22.230 | 22.230 | 1,997,732 |
| 2026-10-13 | 21.900 | 22.840 | 21.230 | 22.720 | 22.720 | 1,908,522 |
| 2026-10-12 | 23.200 | 23.200 | 21.930 | 22.180 | 22.180 | 2,111,198 |
| 2026-10-09 | 22.340 | 23.280 | 21.780 | 23.280 | 23.280 | 3,300,500 |
| 2026-10-08 | 22.600 | 22.890 | 22.200 | 22.470 | 22.470 | 1,586,398 |
| 2026-09-30 | 22.500 | 23.020 | 22.320 | 22.600 | 22.600 | 1,960,200 |
| 2026-09-29 | 22.280 | 22.720 | 22.110 | 22.470 | 22.470 | 1,974,500 |
| 2026-09-28 | 22.620 | 22.800 | 22.220 | 22.440 | 22.440 | 1,523,815 |
| 2026-09-24 | 22.710 | 23.040 | 22.390 | 22.390 | 22.390 | 1,619,300 |
| 2026-09-23 | 22.940 | 23.070 | 22.610 | 22.680 | 22.680 | 1,578,000 |
Page 1 of 1 · 17 trading days
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.