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 (%)
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%)
Feb 01, 2021 0.9230 0.9601 0.8841 0.9394 796,485 +0.02(+2.23%)
Jan 29, 2021 0.9697 0.9774 0.9032 0.9189 942,600 -0.03(-3.25%)
Jan 28, 2021 0.9475 0.9889 0.9300 0.9498 1,153,236 -0.00(-0.48%)
Jan 27, 2021 0.9801 1.010 0.9201 0.9544 1,870,637 -0.09(-8.23%)
Jan 26, 2021 1.030 1.040 1.010 1.040 948,705 +0.00(+0.00%)
Jan 25, 2021 1.070 1.080 1.000 1.040 1,697,362 -0.01(-0.95%)
Jan 22, 2021 1.060 1.080 1.030 1.050 831,000 -0.04(-3.67%)
Jan 21, 2021 1.060 1.120 1.000 1.090 1,582,246 +0.04(+3.81%)
Jan 20, 2021 1.040 1.080 1.020 1.050 1,256,314 -0.01(-0.94%)
Jan 19, 2021 1.040 1.080 1.010 1.060 2,073,484 +0.05(+4.95%)
Jan 15, 2021 0.9700 1.020 0.9501 1.010 1,664,500 +0.02(+2.12%)
Jan 14, 2021 0.9797 1.040 0.9702 0.9890 1,526,697 -0.00(-0.10%)
Jan 13, 2021 1.000 1.000 0.9300 0.9900 1,098,306 +0.00(+0.30%)
Jan 12, 2021 0.9200 1.040 0.9200 0.9870 3,772,353 +0.07(+7.28%)
Jan 11, 2021 0.9200 0.9500 0.8900 0.9200 1,679,858 +0.00(+0.44%)
Jan 08, 2021 0.9048 0.9210 0.8800 0.9160 474,500 +0.00(+0.45%)
Jan 07, 2021 0.9200 0.9219 0.8956 0.9119 693,862 +0.02(+2.46%)
Jan 06, 2021 0.9200 0.9300 0.8600 0.8900 1,014,546 -0.02(-2.22%)
Jan 05, 2021 0.9300 0.9550 0.8700 0.9102 2,003,876 -0.00(-0.10%)
Jan 04, 2021 0.9552 0.9700 0.9002 0.9111 716,337 -0.04(-4.50%)
Dec 31, 2020 0.9540 0.9540 0.9540 905,854 -0.01(-0.63%)
Dec 30, 2020 0.9605 0.9798 0.9235 0.9600 905,854 -0.01(-1.01%)
Dec 29, 2020 0.9900 1.009 0.9100 0.9698 2,225,632 +0.01(+1.02%)
Dec 28, 2020 0.9000 0.9700 0.8900 0.9600 1,751,175 +0.06(+6.67%)
Dec 24, 2020 0.9481 0.9481 0.8800 0.9000 698,200 -0.02(-2.17%)
Dec 23, 2020 0.8600 0.9200 0.8400 0.9200 1,090,133 +0.05(+5.53%)
Dec 22, 2020 0.9165 0.9165 0.8500 0.8718 843,177 -0.03(-3.11%)
Dec 21, 2020 0.9100 0.9500 0.8680 0.8998 1,707,320 -0.06(-6.64%)
Dec 18, 2020 0.8252 1.090 0.8201 0.9638 10,612,800 +0.12(+14.74%)
Dec 17, 2020 0.8900 0.9500 0.8300 0.8400 3,393,322 -0.01(-1.03%)
Dec 16, 2020 0.8000 0.8700 0.7864 0.8487 2,772,754 +0.04(+4.78%)
Dec 15, 2020 0.8000 0.8100 0.7800 0.8100 217,076 +0.00(+0.00%)
Dec 14, 2020 0.8300 0.8500 0.7900 0.8100 725,173 -0.03(-4.14%)
Dec 11, 2020 0.8500 1.040 0.8250 0.8450 6,058,300 -0.03(-3.62%)
Dec 10, 2020 0.7800 0.9000 0.7827 0.8767 1,717,012 +0.12(+15.36%)
Dec 09, 2020 0.8000 0.8200 0.7500 0.7600 389,729 -0.05(-5.59%)
Dec 08, 2020 0.8200 0.8237 0.8010 0.8050 242,166 -0.02(-2.07%)
Dec 07, 2020 0.8293 0.8478 0.8100 0.8220 340,899 -0.02(-2.77%)
Dec 04, 2020 0.8300 0.8897 0.8100 0.8454 733,700 +0.02(+1.86%)
Dec 03, 2020 0.8200 0.8400 0.8000 0.8300 424,227 -0.01(-1.19%)
Dec 02, 2020 0.8300 0.8600 0.8100 0.8400 399,197 -0.02(-2.33%)
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.