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 (%)
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%)
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%)
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.