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 (%)
Apr 30, 2021 0.7800 0.8950 0.7800 0.8200 1,555,800 +0.02(+2.50%)
Apr 29, 2021 0.8800 0.8800 0.7900 0.8000 1,167,023 -0.06(-6.66%)
Apr 28, 2021 0.8500 0.9296 0.8500 0.8571 762,918 -0.02(-2.60%)
Apr 27, 2021 0.8300 1.020 0.8300 0.8800 3,417,815 +0.03(+3.66%)
Apr 26, 2021 0.8300 0.9197 0.8206 0.8489 1,892,585 +0.02(+2.24%)
Apr 23, 2021 0.8000 0.8449 0.8000 0.8303 133,900 +0.01(+1.27%)
Apr 22, 2021 0.8300 0.8494 0.8101 0.8199 145,276 +0.01(+1.22%)
Apr 21, 2021 0.7700 0.8200 0.7700 0.8100 176,794 +0.03(+3.18%)
Apr 20, 2021 0.8339 0.8488 0.7800 0.7850 225,574 -0.04(-4.61%)
Apr 19, 2021 0.8302 0.8499 0.8010 0.8229 131,845 -0.01(-0.86%)
Apr 16, 2021 0.8500 0.8690 0.8100 0.8300 462,600 -0.02(-2.35%)
Apr 15, 2021 0.9200 0.9300 0.8500 0.8500 333,621 -0.06(-6.59%)
Apr 14, 2021 0.9100 0.9600 0.9002 0.9100 147,060 -0.00(-0.34%)
Apr 13, 2021 0.9300 0.9498 0.9100 0.9131 231,500 -0.02(-2.24%)
Apr 12, 2021 0.9900 1.020 0.9311 0.9340 512,064 -0.07(-6.60%)
Apr 09, 2021 1.016 1.020 0.9979 1.000 277,500 -0.01(-0.99%)
Apr 08, 2021 1.060 1.100 1.010 1.010 683,921 -0.05(-4.72%)
Apr 07, 2021 1.040 1.060 1.010 1.060 431,426 +0.02(+1.92%)
Apr 06, 2021 1.070 1.070 1.030 1.040 170,844 -0.03(-2.80%)
Apr 05, 2021 1.050 1.070 1.020 1.070 435,370 +0.03(+2.88%)
Apr 01, 2021 1.070 1.070 1.010 1.040 603,500 -0.01(-0.95%)
Mar 31, 2021 1.030 1.050 1.000 1.050 531,921 +0.05(+5.12%)
Mar 30, 2021 1.000 1.020 0.9850 0.9989 217,258 +0.01(+0.90%)
Mar 29, 2021 1.000 1.000 0.9700 0.9900 252,946 -0.01(-1.00%)
Mar 26, 2021 1.048 1.060 0.9731 1.000 502,000 -0.02(-1.96%)
Mar 25, 2021 1.000 1.040 0.9600 1.020 482,713 +0.02(+2.00%)
Mar 24, 2021 1.090 1.120 1.000 1.000 698,822 -0.10(-9.09%)
Mar 23, 2021 1.130 1.160 1.080 1.100 911,242 -0.02(-1.79%)
Mar 22, 2021 1.150 1.180 1.110 1.120 742,054 -0.01(-0.88%)
Mar 19, 2021 1.130 1.160 1.100 1.130 887,700 +0.01(+0.89%)
Mar 18, 2021 1.120 1.280 1.100 1.120 5,187,687 +0.02(+1.82%)
Mar 17, 2021 1.100 1.130 1.060 1.100 696,651 -0.04(-3.51%)
Mar 16, 2021 1.120 1.190 1.070 1.140 1,942,074 +0.01(+0.88%)
Mar 15, 2021 1.050 1.140 1.040 1.130 2,013,592 +0.09(+8.65%)
Mar 12, 2021 1.090 1.100 1.010 1.040 727,000 -0.08(-7.14%)
Mar 11, 2021 1.160 1.160 1.080 1.120 568,131 +0.01(+0.90%)
Mar 10, 2021 1.110 1.130 1.080 1.110 300,905 -0.01(-0.89%)
Mar 09, 2021 1.060 1.150 1.040 1.120 646,826 +0.09(+8.21%)
Mar 08, 2021 1.020 1.100 0.9950 1.035 390,990 +0.01(+1.47%)
Mar 05, 2021 0.9500 1.035 0.9350 1.020 614,700 +0.06(+6.25%)
Mar 04, 2021 1.000 1.020 0.9100 0.9600 995,162 -0.07(-6.80%)
Mar 03, 2021 1.110 1.130 1.010 1.030 621,286 -0.07(-6.36%)
Mar 02, 2021 1.120 1.150 1.100 1.100 556,447 -0.01(-0.90%)
Mar 01, 2021 1.160 1.190 1.110 1.110 471,511 +0.00(+0.00%)
Feb 26, 2021 1.160 1.210 1.100 1.110 667,400 -0.04(-3.48%)
Feb 25, 2021 1.330 1.380 1.150 1.150 1,072,347 -0.22(-16.06%)
Feb 24, 2021 1.270 1.430 1.260 1.370 1,175,138 +0.11(+8.73%)
Feb 23, 2021 1.250 1.320 1.150 1.260 1,831,403 -0.12(-8.70%)
Feb 22, 2021 1.370 1.470 1.310 1.380 1,440,051 +0.00(+0.00%)
Feb 19, 2021 1.310 1.440 1.290 1.380 1,366,100 +0.01(+0.73%)
Feb 18, 2021 1.460 1.470 1.270 1.370 2,311,813 -0.23(-14.38%)
Feb 17, 2021 1.610 1.850 1.460 1.600 14,642,745 +0.25(+18.52%)
Feb 16, 2021 1.290 1.370 1.280 1.350 3,341,039 +0.08(+6.30%)
Feb 12, 2021 1.200 1.270 1.130 1.270 1,763,400 +0.04(+3.25%)
Feb 11, 2021 1.210 1.290 1.190 1.230 1,762,911 -0.02(-1.60%)
Feb 10, 2021 1.200 1.310 1.120 1.250 4,039,456 +0.11(+9.65%)
Feb 09, 2021 1.140 1.140 1.060 1.140 1,856,315 +0.05(+4.59%)
Feb 08, 2021 1.140 1.150 1.050 1.090 1,720,762 -0.01(-0.91%)
Feb 05, 2021 1.050 1.160 1.010 1.100 4,748,200 +0.09(+8.91%)
Feb 04, 2021 0.9500 1.020 0.9400 1.010 1,963,622 +0.06(+6.39%)
Feb 03, 2021 0.9551 0.9649 0.9351 0.9493 628,652 -0.01(-0.60%)
Feb 02, 2021 0.9328 0.9676 0.9206 0.9550 876,606 +0.02(+1.66%)
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.