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 (%)
Sep 30, 2020 0.7198 0.7198 0.6811 0.6901 212,713 -0.02(-2.80%)
Sep 29, 2020 0.6900 0.7199 0.6750 0.7100 207,625 +0.02(+2.90%)
Sep 28, 2020 0.6800 0.6900 0.6500 0.6900 191,004 +0.02(+3.73%)
Sep 25, 2020 0.6700 0.6800 0.6501 0.6652 171,900 +0.01(+0.79%)
Sep 24, 2020 0.6900 0.6900 0.6200 0.6600 393,357 -0.03(-4.38%)
Sep 23, 2020 0.7300 0.7350 0.6800 0.6902 225,204 -0.03(-4.14%)
Sep 22, 2020 0.7081 0.7250 0.6810 0.7200 313,748 +0.01(+1.41%)
Sep 21, 2020 0.7200 0.7300 0.6900 0.7100 507,941 -0.02(-2.74%)
Sep 18, 2020 0.7300 0.7400 0.7151 0.7300 759,900 -0.01(-1.35%)
Sep 17, 2020 0.7400 0.7500 0.7200 0.7400 1,530,053 -0.04(-5.13%)
Sep 16, 2020 0.9600 1.020 0.7400 0.7800 12,268,741 +0.02(+2.70%)
Sep 15, 2020 0.8600 0.8850 0.7283 0.7595 881,676 -0.07(-8.49%)
Sep 14, 2020 0.7700 0.8500 0.7600 0.8300 435,778 +0.08(+9.96%)
Sep 11, 2020 0.7566 0.7873 0.7302 0.7548 290,100 +0.01(+1.97%)
Sep 10, 2020 0.7200 0.8001 0.7101 0.7402 310,123 +0.01(+0.71%)
Sep 09, 2020 0.7400 0.7780 0.7300 0.7350 217,452 -0.03(-3.29%)
Sep 08, 2020 0.8000 0.8000 0.7100 0.7600 173,803 -0.04(-5.00%)
Sep 04, 2020 0.8100 0.8899 0.7510 0.8000 249,500 -0.03(-3.61%)
Sep 03, 2020 0.9300 0.9500 0.8100 0.8300 605,141 -0.10(-10.75%)
Sep 02, 2020 1.010 1.020 0.9100 0.9300 395,455 -0.07(-7.00%)
Sep 01, 2020 1.030 1.040 0.9600 1.000 788,356 -0.04(-3.85%)
Aug 31, 2020 1.070 1.090 1.020 1.040 691,533 -0.03(-2.80%)
Aug 28, 2020 1.100 1.100 1.060 1.070 638,200 -0.05(-4.46%)
Aug 27, 2020 1.110 1.170 1.080 1.120 1,726,719 +0.04(+3.70%)
Aug 26, 2020 1.170 1.450 1.060 1.080 18,552,084 +0.01(+0.93%)
Aug 25, 2020 1.050 1.070 1.010 1.070 170,026 +0.01(+0.94%)
Aug 24, 2020 1.080 1.100 1.040 1.060 200,333 -0.02(-1.85%)
Aug 21, 2020 1.070 1.120 1.060 1.080 153,500 +0.02(+1.89%)
Aug 20, 2020 1.050 1.100 1.050 1.060 219,956 -0.03(-2.75%)
Aug 19, 2020 1.130 1.170 1.040 1.090 869,292 -0.05(-4.39%)
Aug 18, 2020 1.140 1.170 1.110 1.140 335,030 -0.02(-1.72%)
Aug 17, 2020 1.230 1.240 1.130 1.160 646,019 -0.07(-5.69%)
Aug 14, 2020 1.250 1.320 1.200 1.230 1,655,400 -0.03(-2.38%)
Aug 13, 2020 1.230 1.390 1.200 1.260 3,022,352 +0.08(+6.78%)
Aug 12, 2020 1.180 1.200 1.180 1.180 101,577 -0.01(-0.53%)
Aug 11, 2020 1.200 1.235 1.170 1.186 280,777 -0.01(-1.14%)
Aug 10, 2020 1.150 1.210 1.150 1.200 281,394 +0.04(+3.45%)
Aug 07, 2020 1.150 1.190 1.150 1.160 67,500 +0.00(+0.00%)
Aug 06, 2020 1.190 1.210 1.140 1.160 198,625 -0.03(-2.52%)
Aug 05, 2020 1.230 1.230 1.170 1.190 176,543 -0.02(-1.65%)
Aug 04, 2020 1.190 1.220 1.150 1.210 177,198 +0.04(+3.86%)
Aug 03, 2020 1.240 1.240 1.110 1.165 574,560 -0.04(-3.72%)
Jul 31, 2020 1.260 1.260 1.190 1.210 195,100 -0.05(-3.97%)
Jul 30, 2020 1.270 1.290 1.180 1.260 691,766 -0.01(-0.79%)
Jul 29, 2020 1.260 1.310 1.260 1.270 204,508 +0.01(+0.79%)
Jul 28, 2020 1.300 1.300 1.230 1.260 180,449 +0.00(+0.00%)
Jul 27, 2020 1.310 1.350 1.260 1.260 396,645 -0.04(-3.08%)
Jul 24, 2020 1.300 1.317 1.281 1.300 151,700 -0.01(-0.76%)
Jul 23, 2020 1.300 1.360 1.280 1.310 460,719 -0.02(-1.50%)
Jul 22, 2020 1.320 1.430 1.260 1.330 817,779 +0.00(+0.00%)
Jul 21, 2020 1.340 1.350 1.320 1.330 194,137 -0.01(-0.75%)
Jul 20, 2020 1.320 1.360 1.320 1.340 193,307 +0.00(+0.00%)
Jul 17, 2020 1.350 1.390 1.300 1.340 539,200 -0.01(-0.74%)
Jul 16, 2020 1.350 1.430 1.330 1.350 867,205 -0.02(-1.46%)
Jul 15, 2020 1.300 1.390 1.300 1.370 1,011,334 +0.07(+5.38%)
Jul 14, 2020 1.350 1.370 1.250 1.300 217,175 -0.07(-5.11%)
Jul 13, 2020 1.380 1.380 1.330 1.370 300,614 -0.02(-1.44%)
Jul 10, 2020 1.330 1.441 1.300 1.390 1,378,300 +0.06(+4.51%)
Jul 09, 2020 1.350 1.380 1.310 1.330 92,135 -0.01(-0.75%)
Jul 08, 2020 1.320 1.380 1.300 1.340 144,704 +0.01(+0.75%)
Jul 07, 2020 1.390 1.400 1.320 1.330 161,573 -0.07(-5.00%)
Jul 06, 2020 1.320 1.410 1.320 1.400 234,065 +0.09(+6.87%)
Jul 02, 2020 1.350 1.365 1.280 1.310 135,600 -0.04(-2.96%)
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.