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 14, 2022 1.150 0 +0.03(+2.68%)
Feb 11, 2022 1.120 1.140 1.090 1.120 289,644 +0.02(+1.82%)
Feb 10, 2022 1.120 1.140 1.100 1.100 256,461 -0.03(-2.65%)
Feb 09, 2022 1.130 1.175 1.115 1.130 237,876 -0.01(-0.88%)
Feb 08, 2022 1.170 1.200 1.130 1.140 279,559 -0.09(-7.32%)
Feb 07, 2022 1.240 1.260 1.180 1.230 329,240 +0.03(+2.50%)
Feb 04, 2022 1.180 1.230 1.120 1.200 294,770 +0.06(+5.26%)
Feb 03, 2022 1.160 1.120 1.140 265,452 -0.04(-3.39%)
Feb 02, 2022 1.170 1.230 1.160 1.180 450,500 -0.02(-1.67%)
Feb 01, 2022 1.160 1.220 1.140 1.200 634,352 +0.02(+1.69%)
Jan 31, 2022 0.9800 1.220 0.9800 1.180 333,467 +0.13(+12.38%)
Jan 28, 2022 1.080 1.090 1.030 1.050 90,611 -0.03(-2.78%)
Jan 27, 2022 1.030 1.085 1.030 1.080 49,522 +0.03(+2.86%)
Jan 26, 2022 1.060 1.095 1.050 1.050 40,706 +0.00(+0.00%)
Jan 25, 2022 1.050 1.103 1.020 1.050 157,550 -0.02(-1.87%)
Jan 24, 2022 1.020 1.070 1.000 1.070 108,040 +0.03(+2.88%)
Jan 21, 2022 1.130 1.145 1.030 1.040 263,398 -0.09(-7.96%)
Jan 20, 2022 1.170 1.219 1.120 1.130 384,646 -0.01(-0.88%)
Jan 19, 2022 1.150 1.180 1.140 1.140 123,278 -0.01(-0.87%)
Jan 18, 2022 1.120 1.170 1.120 1.150 163,995 +0.02(+1.77%)
Jan 14, 2022 1.130 0 -0.01(-0.88%)
Jan 13, 2022 1.200 1.240 1.120 1.140 184,694 -0.04(-3.39%)
Jan 12, 2022 1.170 1.250 1.170 1.180 363,689 +0.00(+0.00%)
Jan 11, 2022 1.170 1.200 1.150 1.180 159,673 +0.01(+0.85%)
Jan 10, 2022 1.170 1.180 1.140 1.170 262,874 +0.04(+3.54%)
Jan 07, 2022 1.270 1.292 1.120 1.130 746,099 -0.14(-11.02%)
Jan 06, 2022 1.540 1.550 1.270 1.270 925,189 -0.16(-11.19%)
Jan 05, 2022 1.400 1.480 1.400 1.430 308,275 +0.04(+2.88%)
Jan 04, 2022 1.370 1.410 1.360 1.390 196,027 +0.02(+1.46%)
Jan 03, 2022 1.390 1.410 1.360 1.370 155,027 +0.00(+0.00%)
Dec 31, 2021 1.420 1.420 1.350 1.370 350,342 -0.05(-3.52%)
Dec 30, 2021 1.400 1.440 1.360 1.420 305,693 +0.02(+1.79%)
Dec 29, 2021 1.410 1.460 1.395 1.395 267,480 -0.01(-1.06%)
Dec 28, 2021 1.370 1.459 1.370 1.410 396,641 +0.02(+1.44%)
Dec 27, 2021 1.370 1.420 1.350 1.390 238,944 -0.01(-0.71%)
Dec 23, 2021 1.610 1.610 1.394 1.400 599,260 -0.18(-11.39%)
Dec 22, 2021 1.640 1.647 1.560 1.580 341,212 -0.06(-3.66%)
Dec 21, 2021 1.650 1.690 1.620 1.640 188,739 +0.02(+1.23%)
Dec 20, 2021 1.750 1.800 1.590 1.620 511,339 -0.15(-8.47%)
Dec 17, 2021 1.720 1.840 1.660 1.770 465,991 +0.06(+3.51%)
Dec 16, 2021 1.810 1.935 1.690 1.710 942,337 -0.10(-5.52%)
Dec 15, 2021 2.520 2.570 1.720 1.810 1,864,968 -0.71(-28.17%)
Dec 14, 2021 2.980 3.000 2.232 2.520 1,357,182 -0.28(-10.00%)
Dec 13, 2021 3.080 3.120 2.780 2.800 644,423 -0.21(-6.98%)
Dec 10, 2021 2.710 3.010 2.710 3.010 657,019 +0.34(+12.73%)
Dec 09, 2021 2.890 2.980 2.660 2.670 737,578 -0.22(-7.61%)
Dec 08, 2021 2.570 2.940 2.570 2.890 1,255,137 +0.33(+12.89%)
Dec 07, 2021 2.420 2.580 2.420 2.560 400,948 +0.11(+4.49%)
Dec 06, 2021 2.090 2.500 2.030 2.450 1,259,117 +0.32(+15.02%)
Dec 03, 2021 2.180 2.250 2.030 2.130 1,066,753 +0.03(+1.43%)
Dec 02, 2021 2.080 2.190 2.080 2.100 509,836 -0.10(-4.55%)
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.