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 (%)
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%)
Jul 01, 2020 1.320 1.390 1.320 1.350 101,751 +0.05(+3.85%)
Jun 30, 2020 1.430 1.470 1.300 1.300 390,453 -0.13(-9.09%)
Jun 29, 2020 1.450 1.480 1.420 1.430 201,881 -0.03(-2.05%)
Jun 26, 2020 1.500 1.540 1.450 1.460 217,200 -0.06(-3.95%)
Jun 25, 2020 1.550 1.550 1.500 1.520 214,580 -0.02(-1.30%)
Jun 24, 2020 1.520 1.580 1.510 1.540 298,524 -0.02(-1.28%)
Jun 23, 2020 1.590 1.650 1.520 1.560 609,642 -0.07(-4.29%)
Jun 22, 2020 1.670 1.690 1.620 1.630 286,797 -0.07(-4.12%)
Jun 19, 2020 1.720 1.740 1.600 1.700 1,269,000 -0.02(-1.16%)
Jun 18, 2020 1.610 1.970 1.520 1.720 4,055,203 +0.17(+10.97%)
Jun 17, 2020 1.570 1.650 1.490 1.550 973,947 -0.12(-7.19%)
Jun 16, 2020 1.530 1.770 1.470 1.670 2,905,155 +0.18(+12.08%)
Jun 15, 2020 1.460 1.550 1.420 1.490 509,746 -0.01(-0.67%)
Jun 12, 2020 1.550 1.900 1.460 1.500 2,973,500 +0.06(+4.17%)
Jun 11, 2020 1.560 1.560 1.390 1.440 1,090,897 -0.11(-7.10%)
Jun 10, 2020 1.480 1.650 1.450 1.550 1,102,982 +0.08(+5.80%)
Jun 09, 2020 1.500 1.520 1.410 1.465 100,544 -0.03(-2.33%)
Jun 08, 2020 1.470 1.520 1.360 1.500 171,718 +0.02(+1.35%)
Jun 05, 2020 1.500 1.510 1.463 1.480 135,400 -0.02(-1.33%)
Jun 04, 2020 1.520 1.540 1.480 1.500 146,073 -0.03(-1.96%)
Jun 03, 2020 1.550 1.570 1.510 1.530 105,815 +0.03(+2.00%)
Jun 02, 2020 1.570 1.590 1.480 1.500 79,776 -0.07(-4.46%)
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.