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 (%)
Jun 30, 2020 1.430 1.470 1.300 1.300 390,453 -0.13(-9.09%)
Jun 29, 2020 1.450 1.480 1.420 1.430 201,881 -0.03(-2.05%)
Jun 26, 2020 1.500 1.540 1.450 1.460 217,200 -0.06(-3.95%)
Jun 25, 2020 1.550 1.550 1.500 1.520 214,580 -0.02(-1.30%)
Jun 24, 2020 1.520 1.580 1.510 1.540 298,524 -0.02(-1.28%)
Jun 23, 2020 1.590 1.650 1.520 1.560 609,642 -0.07(-4.29%)
Jun 22, 2020 1.670 1.690 1.620 1.630 286,797 -0.07(-4.12%)
Jun 19, 2020 1.720 1.740 1.600 1.700 1,269,000 -0.02(-1.16%)
Jun 18, 2020 1.610 1.970 1.520 1.720 4,055,203 +0.17(+10.97%)
Jun 17, 2020 1.570 1.650 1.490 1.550 973,947 -0.12(-7.19%)
Jun 16, 2020 1.530 1.770 1.470 1.670 2,905,155 +0.18(+12.08%)
Jun 15, 2020 1.460 1.550 1.420 1.490 509,746 -0.01(-0.67%)
Jun 12, 2020 1.550 1.900 1.460 1.500 2,973,500 +0.06(+4.17%)
Jun 11, 2020 1.560 1.560 1.390 1.440 1,090,897 -0.11(-7.10%)
Jun 10, 2020 1.480 1.650 1.450 1.550 1,102,982 +0.08(+5.80%)
Jun 09, 2020 1.500 1.520 1.410 1.465 100,544 -0.03(-2.33%)
Jun 08, 2020 1.470 1.520 1.360 1.500 171,718 +0.02(+1.35%)
Jun 05, 2020 1.500 1.510 1.463 1.480 135,400 -0.02(-1.33%)
Jun 04, 2020 1.520 1.540 1.480 1.500 146,073 -0.03(-1.96%)
Jun 03, 2020 1.550 1.570 1.510 1.530 105,815 +0.03(+2.00%)
Jun 02, 2020 1.570 1.590 1.480 1.500 79,776 -0.07(-4.46%)
Jun 01, 2020 1.520 1.590 1.510 1.570 96,825 +0.06(+3.97%)
May 29, 2020 1.610 1.615 1.450 1.510 155,200 -0.12(-7.34%)
May 28, 2020 1.710 1.710 1.600 1.630 257,829 -0.08(-4.70%)
May 27, 2020 1.680 2.090 1.670 1.710 606,495 +0.01(+0.61%)
May 26, 2020 1.780 1.780 1.690 1.700 107,541 +0.01(+0.57%)
May 22, 2020 1.750 1.760 1.670 1.690 116,000 -0.07(-3.98%)
May 21, 2020 1.710 1.787 1.700 1.760 105,044 +0.01(+0.57%)
May 20, 2020 1.880 1.900 1.710 1.750 262,813 -0.11(-5.91%)
May 19, 2020 1.920 1.970 1.850 1.860 171,750 -0.06(-3.12%)
May 18, 2020 1.990 2.070 1.910 1.920 165,927 -0.06(-3.03%)
May 15, 2020 2.020 2.060 1.860 1.980 372,000 -0.07(-3.41%)
May 14, 2020 2.240 2.250 2.000 2.050 424,235 -0.20(-8.89%)
May 13, 2020 2.300 2.500 2.010 2.250 1,371,542 +0.38(+20.32%)
May 12, 2020 1.790 2.090 1.780 1.870 1,010,029 +0.10(+5.65%)
May 11, 2020 1.710 1.790 1.700 1.770 116,190 +0.05(+2.91%)
May 08, 2020 1.730 1.810 1.710 1.720 86,700 -0.03(-1.71%)
May 07, 2020 1.730 1.820 1.720 1.750 115,588 -0.04(-2.24%)
May 06, 2020 1.720 1.820 1.720 1.790 93,993 +0.11(+6.55%)
May 05, 2020 1.770 1.770 1.680 1.680 83,771 -0.03(-1.75%)
May 04, 2020 1.820 1.820 1.700 1.710 107,336 -0.09(-4.98%)
May 01, 2020 1.850 1.880 1.750 1.800 194,000 +0.05(+2.84%)
Apr 30, 2020 1.800 1.800 1.730 1.750 52,438 -0.08(-4.37%)
Apr 29, 2020 1.840 1.840 1.760 1.830 82,939 +0.04(+2.23%)
Apr 28, 2020 1.760 1.830 1.750 1.790 20,518 +0.07(+4.07%)
Apr 27, 2020 1.850 1.860 1.720 1.720 100,410 -0.13(-7.03%)
Apr 24, 2020 1.810 1.887 1.750 1.850 89,200 -0.01(-0.54%)
Apr 23, 2020 1.910 1.910 1.800 1.860 74,702 -0.05(-2.87%)
Apr 22, 2020 2.000 2.140 1.820 1.915 351,814 +0.10(+5.80%)
Apr 21, 2020 1.830 1.860 1.770 1.810 53,359 -0.04(-2.16%)
Apr 20, 2020 1.840 1.860 1.750 1.850 38,164 +0.00(+0.00%)
Apr 17, 2020 1.860 1.910 1.780 1.850 108,000 +0.03(+1.65%)
Apr 16, 2020 1.800 1.840 1.760 1.820 62,265 -0.02(-1.09%)
Apr 15, 2020 1.840 1.920 1.750 1.840 196,055 +0.01(+0.55%)
Apr 14, 2020 1.790 1.830 1.710 1.830 73,930 +0.06(+3.39%)
Apr 13, 2020 1.800 1.800 1.660 1.770 44,826 -0.01(-0.56%)
Apr 09, 2020 1.720 1.800 1.670 1.780 64,400 +0.12(+7.23%)
Apr 08, 2020 1.700 1.820 1.640 1.660 150,826 -0.04(-2.35%)
Apr 07, 2020 1.600 1.700 1.510 1.700 88,519 +0.05(+3.03%)
Apr 06, 2020 1.720 1.750 1.500 1.650 148,069 -0.12(-6.78%)
Apr 03, 2020 2.200 2.530 1.600 1.770 1,697,500 -0.07(-3.80%)
Apr 02, 2020 1.860 1.970 1.725 1.840 38,541 -0.07(-3.66%)
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.