Pinlive Foods Co Ltd historical data

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

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
2026-09-22	22.720	23.480	22.380	23.080	23.080	2,084,100
2026-09-21	22.030	22.870	22.010	22.630	22.630	1,861,400
2026-09-18	22.000	22.570	21.580	22.000	22.000	2,216,000
2026-09-17	21.360	21.840	21.050	21.700	21.700	1,925,052
2026-09-16	21.530	21.670	21.030	21.340	21.340	1,595,987
2026-09-15	22.400	22.410	21.500	21.530	21.530	1,863,840
2026-09-14	22.580	22.870	22.180	22.310	22.310	1,872,539
2026-09-11	24.400	24.400	22.580	22.760	22.760	2,605,701
2026-09-10	25.000	25.010	23.890	23.990	23.990	2,551,858
2026-09-09	25.110	25.530	24.380	24.800	24.800	3,184,240
2026-09-08	24.830	25.580	24.680	25.240	25.240	4,492,432
2026-09-07	23.600	24.880	23.590	24.830	24.830	3,800,565
2026-09-04	23.570	24.000	23.180	23.590	23.590	2,603,983
2026-09-03	24.020	24.110	23.220	23.400	23.400	1,980,234
2026-09-02	24.110	24.390	23.550	23.770	23.770	2,850,150
2026-09-01	23.760	24.930	23.500	24.500	24.500	3,959,917
2026-08-31	23.850	24.270	23.420	23.510	23.510	2,232,001
2026-08-28	23.630	24.320	23.610	24.150	24.150	2,167,954
2026-08-27	23.410	23.980	23.180	23.800	23.800	2,077,431
2026-08-26	23.540	23.800	23.200	23.410	23.410	2,613,494
2026-08-25	21.960	23.620	21.940	23.620	23.620	3,944,002
2026-08-24	22.440	22.580	21.780	21.930	21.930	1,945,500
2026-08-21	22.880	23.110	22.310	22.640	22.640	2,223,450
2026-08-20	23.120	23.280	22.660	23.000	23.000	2,329,800
2026-08-19	23.550	24.000	22.910	22.950	22.950	3,232,638
2026-08-18	24.160	24.550	23.750	24.050	24.050	4,607,300
2026-08-17	23.180	24.160	23.000	23.900	23.900	5,088,400
2026-08-14	24.690	24.750	23.010	23.250	23.250	7,116,558
2026-08-13	24.400	25.390	24.130	24.750	24.750	9,502,928
2026-08-12	23.510	25.350	23.420	24.680	24.680	8,460,500
2026-08-11	23.970	24.920	23.720	23.720	23.720	7,648,855
2026-08-10	22.480	25.490	22.480	24.700	24.700	10,422,927
2026-08-07	22.000	22.400	21.470	22.330	22.330	4,139,367
2026-08-06	22.390	22.790	21.760	22.000	22.000	4,609,169
2026-08-05	21.990	22.800	21.800	22.490	22.490	6,012,210
2026-08-04	21.570	21.980	21.440	21.730	21.730	5,929,900
2026-08-03	21.800	22.400	21.320	21.560	21.560	6,684,216
2026-07-31	19.800	22.360	19.800	22.060	22.060	9,626,511
2026-07-30	22.100	23.860	21.300	21.930	21.930	12,326,721
2026-07-29	20.880	24.410	20.600	23.310	23.310	13,530,209
2026-07-28	18.750	22.190	18.540	20.710	20.710	8,677,150
2026-07-27	18.110	18.840	17.840	18.690	18.690	1,632,450
2026-07-24	18.380	18.580	17.770	18.150	18.150	2,226,452

Page 1 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.