Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Xiangtai Food Company (NQ: PLIN )

1.150 UNCHANGED
Last Price Updated: 3:58 PM EST, Feb 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 4.000 4.020 3.900 3.900 64,800 +0.00(+0.00%)
Dec 30, 2019 4.050 4.095 3.900 3.900 64,825 -0.16(-3.94%)
Dec 27, 2019 4.090 4.195 3.980 4.060 83,400 +0.01(+0.25%)
Dec 26, 2019 4.080 4.150 4.050 4.050 69,115 -0.01(-0.25%)
Dec 24, 2019 4.100 4.150 4.050 4.060 57,100 -0.05(-1.22%)
Dec 23, 2019 4.150 4.195 4.050 4.110 60,064 -0.08(-2.03%)
Dec 20, 2019 4.070 4.195 4.010 4.195 85,200 +0.07(+1.57%)
Dec 19, 2019 4.100 4.140 4.020 4.130 51,297 +0.05(+1.23%)
Dec 18, 2019 4.150 4.200 4.050 4.080 53,185 -0.02(-0.49%)
Dec 17, 2019 4.170 4.220 4.050 4.100 64,377 -0.07(-1.68%)
Dec 16, 2019 3.885 4.280 3.885 4.170 75,292 +0.28(+7.20%)
Dec 13, 2019 3.920 3.990 3.890 3.890 55,000 -0.06(-1.52%)
Dec 12, 2019 3.940 4.000 3.900 3.950 51,311 -0.05(-1.25%)
Dec 11, 2019 3.990 4.000 3.900 4.000 52,727 +0.00(+0.00%)
Dec 10, 2019 3.990 4.000 3.930 4.000 57,679 +0.04(+1.01%)
Dec 09, 2019 4.040 4.057 3.900 3.960 60,944 -0.08(-1.98%)
Dec 06, 2019 3.950 4.050 3.930 4.040 36,500 +0.02(+0.50%)
Dec 05, 2019 4.020 4.077 3.930 4.020 39,421 -0.01(-0.25%)
Dec 04, 2019 3.990 4.040 3.840 4.030 50,408 +0.04(+1.00%)
Dec 03, 2019 3.860 4.050 3.800 3.990 61,945 +0.09(+2.37%)
Dec 02, 2019 4.140 4.140 3.510 3.898 70,893 -0.20(-4.94%)
Nov 29, 2019 4.150 4.220 4.049 4.100 17,700 +0.01(+0.24%)
Nov 27, 2019 4.190 4.200 4.090 4.090 12,900 +0.01(+0.25%)
Nov 26, 2019 4.170 4.220 4.010 4.080 16,185 -0.06(-1.45%)
Nov 25, 2019 4.200 4.230 4.125 4.140 25,156 -0.07(-1.55%)
Nov 22, 2019 4.250 4.250 4.125 4.205 33,200 -0.01(-0.29%)
Nov 21, 2019 4.160 4.221 4.140 4.217 37,225 +0.10(+2.36%)
Nov 20, 2019 4.230 4.250 4.100 4.120 36,929 -0.11(-2.60%)
Nov 19, 2019 4.160 4.240 4.080 4.230 38,809 +0.15(+3.68%)
Nov 18, 2019 4.200 4.345 4.051 4.080 33,952 -0.09(-2.16%)
Nov 15, 2019 4.150 4.200 4.041 4.170 15,300 +0.06(+1.46%)
Nov 14, 2019 4.200 4.280 4.110 4.110 15,714 +0.03(+0.74%)
Nov 13, 2019 4.230 4.280 4.050 4.080 54,681 -0.03(-0.73%)
Nov 12, 2019 4.210 4.350 4.100 4.110 54,373 -0.18(-4.20%)
Nov 11, 2019 4.151 4.360 4.150 4.290 43,129 +0.11(+2.63%)
Nov 08, 2019 4.390 4.440 4.180 4.180 114,600 -0.10(-2.34%)
Nov 07, 2019 4.350 4.490 4.255 4.280 68,003 -0.15(-3.39%)
Nov 06, 2019 4.430 4.450 4.280 4.430 74,165 +0.01(+0.23%)
Nov 05, 2019 4.290 4.450 4.230 4.420 168,034 +0.15(+3.51%)
Nov 04, 2019 4.350 4.535 4.270 4.270 62,870 -0.07(-1.61%)
Nov 01, 2019 4.410 4.600 4.340 4.340 102,000 -0.08(-1.81%)
Oct 31, 2019 4.450 4.500 4.340 4.420 103,881 -0.08(-1.78%)
Oct 30, 2019 4.330 4.500 4.330 4.500 41,410 +0.15(+3.45%)
Oct 29, 2019 4.410 4.500 4.290 4.350 113,532 -0.08(-1.81%)
Oct 28, 2019 4.330 4.530 4.330 4.430 53,965 +0.12(+2.78%)
Oct 25, 2019 4.500 4.610 4.310 4.310 155,300 -0.23(-5.07%)
Oct 24, 2019 4.542 4.690 4.525 4.540 67,953 +0.04(+0.89%)
Oct 23, 2019 4.540 4.770 4.500 4.500 74,628 +0.00(+0.00%)
Oct 22, 2019 4.360 4.750 4.360 4.500 117,489 +0.10(+2.27%)
Oct 21, 2019 4.400 4.600 4.400 4.400 68,981 +0.05(+1.15%)
Oct 18, 2019 4.500 4.900 4.200 4.350 109,600 -0.10(-2.25%)
Oct 17, 2019 4.540 4.880 4.450 4.450 71,440 +0.05(+1.14%)
Oct 16, 2019 4.480 4.540 4.300 4.400 57,395 -0.03(-0.68%)
Oct 15, 2019 4.390 4.550 4.335 4.430 84,349 +0.01(+0.23%)
Oct 14, 2019 4.090 4.450 4.005 4.420 40,024 +0.27(+6.51%)
Oct 11, 2019 4.250 4.260 4.150 4.150 109,000 -0.26(-5.90%)
Oct 10, 2019 4.220 4.410 4.200 4.410 91,469 +0.16(+3.76%)
Oct 09, 2019 4.230 4.310 4.160 4.250 96,690 +0.10(+2.41%)
Oct 08, 2019 4.440 4.440 4.150 4.150 103,167 -0.29(-6.53%)
Oct 07, 2019 4.460 4.510 4.430 4.440 95,723 -0.05(-1.11%)
Oct 04, 2019 4.360 4.640 4.360 4.490 97,500 +0.12(+2.75%)
Oct 03, 2019 4.410 4.550 4.370 4.370 83,314 -0.18(-3.96%)
Oct 02, 2019 4.600 4.740 4.300 4.550 80,911 -0.17(-3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.