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 (%)
Nov 30, 2021 2.190 2.200 1.910 2.010 1,144,490 -0.04(-1.95%)
Nov 29, 2021 1.930 2.140 1.890 2.050 951,462 +0.16(+8.47%)
Nov 26, 2021 1.850 1.949 1.800 1.890 1,180,000 +0.00(+0.00%)
Nov 24, 2021 1.640 1.982 1.640 1.890 2,766,081 +0.27(+16.67%)
Nov 23, 2021 1.500 1.620 1.460 1.620 1,035,550 +0.16(+10.96%)
Nov 22, 2021 1.390 1.660 1.210 1.460 3,295,219 +0.09(+6.57%)
Nov 19, 2021 1.330 1.410 1.310 1.370 160,346 +0.00(+0.00%)
Nov 18, 2021 1.430 1.380 1.361 1.370 181,931 -0.08(-5.52%)
Nov 17, 2021 1.480 1.480 1.430 1.450 212,193 -0.03(-2.03%)
Nov 16, 2021 1.530 1.530 1.452 1.480 255,284 -0.06(-3.90%)
Nov 15, 2021 1.490 1.550 1.480 1.540 385,821 +0.09(+6.21%)
Nov 12, 2021 1.460 1.500 1.440 1.450 254,296 -0.03(-2.03%)
Nov 11, 2021 1.370 1.550 1.360 1.480 538,827 +0.09(+6.47%)
Nov 10, 2021 1.500 1.390 888,048 -0.09(-6.08%)
Nov 09, 2021 1.300 1.490 1.280 1.480 1,327,403 +0.23(+18.40%)
Nov 08, 2021 1.140 1.320 1.140 1.250 751,670 +0.10(+8.70%)
Nov 05, 2021 1.100 1.190 1.060 1.150 628,847 +0.07(+6.48%)
Nov 04, 2021 1.050 1.100 0.9800 1.080 1,056,997 +0.09(+9.09%)
Nov 03, 2021 0.9800 0.9949 0.9800 0.9900 971,825 +0.01(+1.01%)
Nov 02, 2021 1.020 1.020 0.9800 0.9801 77,867 -0.03(-2.96%)
Nov 01, 2021 1.000 0.9952 0.9801 1.010 143,434 +0.01(+1.49%)
Oct 29, 2021 0.9900 0.9999 0.9900 0.9952 37,162 +0.01(+0.53%)
Oct 28, 2021 1.010 1.030 0.9900 0.9900 47,101 -0.04(-3.88%)
Oct 27, 2021 1.070 1.060 0.9875 1.030 247,583 +0.01(+0.98%)
Oct 26, 2021 0.9500 1.020 285,758 +0.05(+5.14%)
Oct 25, 2021 0.9800 1.050 0.9500 0.9701 212,911 -0.02(-2.01%)
Oct 22, 2021 1.060 1.070 0.9690 0.9900 215,567 -0.06(-5.71%)
Oct 21, 2021 1.040 1.070 1.022 1.050 20,080 +0.01(+0.96%)
Oct 20, 2021 1.070 1.080 1.010 1.040 39,591 -0.04(-3.70%)
Oct 19, 2021 1.050 1.080 1.000 1.080 45,719 +0.03(+2.86%)
Oct 18, 2021 1.060 1.060 0.9900 1.050 36,269 +0.00(+0.00%)
Oct 15, 2021 1.040 1.060 1.002 1.050 23,122 +0.03(+2.94%)
Oct 14, 2021 1.030 1.070 1.000 1.020 31,482 -0.02(-1.92%)
Oct 13, 2021 1.000 1.040 0.9900 1.040 27,159 +0.04(+4.00%)
Oct 12, 2021 1.020 1.050 0.9819 1.000 25,171 -0.02(-1.96%)
Oct 11, 2021 0.9800 1.030 0.9700 1.020 32,002 +0.04(+3.87%)
Oct 08, 2021 1.000 1.000 0.9701 0.9820 20,573 -0.02(-1.80%)
Oct 07, 2021 1.020 1.040 0.9600 1.000 178,566 -0.01(-1.07%)
Oct 06, 2021 1.010 1.030 1.009 1.011 63,189 -0.02(-1.86%)
Oct 05, 2021 1.030 1.050 1.010 1.030 33,140 +0.01(+0.98%)
Oct 04, 2021 1.020 1.040 0.9859 1.020 118,715 -0.01(-0.97%)
Oct 01, 2021 1.040 1.050 1.030 1.030 54,729 -0.04(-3.74%)
Sep 30, 2021 1.080 1.080 1.050 1.070 54,895 -0.02(-1.83%)
Sep 29, 2021 1.090 1.100 1.071 1.090 35,989 -0.01(-0.91%)
Sep 28, 2021 1.100 1.110 1.080 1.100 56,746 +0.02(+1.85%)
Sep 27, 2021 1.130 1.150 1.080 1.080 75,334 -0.01(-0.92%)
Sep 24, 2021 1.080 1.100 1.053 1.090 26,280 -0.01(-0.91%)
Sep 23, 2021 1.110 1.110 1.070 1.100 100,650 +0.01(+1.01%)
Sep 22, 2021 1.060 1.113 1.060 1.089 44,529 +0.02(+1.78%)
Sep 21, 2021 1.060 1.070 1.050 1.070 49,891 +0.00(+0.00%)
Sep 20, 2021 1.150 1.150 1.060 1.070 107,788 -0.08(-6.96%)
Sep 17, 2021 1.100 1.150 1.087 1.150 20,677 +0.07(+6.48%)
Sep 16, 2021 1.095 1.131 1.080 1.080 90,715 -0.01(-0.92%)
Sep 15, 2021 1.100 1.110 1.080 1.090 96,656 +0.00(+0.00%)
Sep 14, 2021 1.130 1.150 1.080 1.090 79,800 -0.03(-2.68%)
Sep 13, 2021 1.140 1.160 1.100 1.120 141,446 -0.02(-1.75%)
Sep 10, 2021 1.100 1.169 1.095 1.140 182,911 +0.05(+4.59%)
Sep 09, 2021 1.090 1.170 1.090 1.090 204,428 -0.02(-1.80%)
Sep 08, 2021 1.140 1.141 1.080 1.110 213,152 -0.03(-2.63%)
Sep 07, 2021 1.150 1.150 1.130 1.140 93,137 -0.01(-0.87%)
Sep 03, 2021 1.130 1.179 1.045 1.150 740,761 +0.02(+1.77%)
Sep 02, 2021 1.120 1.150 1.110 1.130 371,027 -0.02(-1.74%)
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.