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 (%)
Jul 30, 2021 1.220 1.250 1.200 1.220 343,450 -0.02(-1.61%)
Jul 29, 2021 1.190 1.260 1.190 1.240 108,085 +0.03(+2.48%)
Jul 28, 2021 1.170 1.230 1.150 1.210 127,444 +0.07(+6.14%)
Jul 27, 2021 1.170 1.190 1.120 1.140 213,959 -0.03(-2.56%)
Jul 26, 2021 1.100 1.200 1.100 1.170 199,879 +0.01(+0.86%)
Jul 23, 2021 1.210 1.220 1.130 1.160 247,330 -0.05(-4.13%)
Jul 22, 2021 1.250 1.250 1.199 1.210 273,868 -0.05(-3.97%)
Jul 21, 2021 1.260 1.290 1.250 1.260 67,248 -0.03(-2.33%)
Jul 20, 2021 1.240 1.290 1.200 1.290 171,551 +0.07(+5.74%)
Jul 19, 2021 1.270 1.280 1.200 1.220 499,562 -0.06(-4.69%)
Jul 16, 2021 1.360 1.419 1.250 1.280 257,817 -0.08(-5.88%)
Jul 15, 2021 1.410 1.439 1.320 1.360 148,924 -0.05(-3.55%)
Jul 14, 2021 1.440 1.450 1.400 1.410 92,720 -0.01(-0.70%)
Jul 13, 2021 1.400 1.469 1.400 1.420 123,592 +0.00(+0.00%)
Jul 12, 2021 1.400 1.440 1.400 1.420 60,210 +0.02(+1.43%)
Jul 09, 2021 1.460 1.465 1.390 1.400 236,565 -0.03(-2.10%)
Jul 08, 2021 1.400 1.470 1.381 1.430 117,176 -0.01(-0.69%)
Jul 07, 2021 1.500 1.500 1.430 1.440 212,869 -0.02(-1.37%)
Jul 06, 2021 1.510 1.540 1.450 1.460 289,023 -0.05(-3.31%)
Jul 02, 2021 1.510 1.520 1.470 1.510 291,066 +0.00(+0.00%)
Jul 01, 2021 1.590 1.590 1.460 1.510 285,252 -0.06(-3.82%)
Jun 30, 2021 1.520 1.600 1.520 1.570 358,785 +0.05(+3.29%)
Jun 29, 2021 1.580 1.740 1.480 1.520 936,725 -0.05(-3.18%)
Jun 28, 2021 1.400 1.620 1.380 1.570 1,093,105 +0.14(+9.79%)
Jun 25, 2021 1.450 1.450 1.390 1.430 326,460 -0.01(-0.69%)
Jun 24, 2021 1.390 1.450 1.380 1.440 325,400 +0.02(+1.41%)
Jun 23, 2021 1.430 1.450 1.410 1.420 307,704 -0.01(-0.70%)
Jun 22, 2021 1.450 1.465 1.381 1.430 253,203 -0.06(-4.03%)
Jun 21, 2021 1.350 1.490 1.340 1.490 578,232 +0.10(+7.19%)
Jun 18, 2021 1.540 1.550 1.380 1.390 999,867 -0.16(-10.32%)
Jun 17, 2021 1.400 1.660 1.400 1.550 1,358,961 +0.12(+8.39%)
Jun 16, 2021 1.360 1.460 1.360 1.430 476,514 +0.07(+5.15%)
Jun 15, 2021 1.320 1.430 1.320 1.360 508,781 -0.04(-2.86%)
Jun 14, 2021 1.330 1.460 1.160 1.400 1,501,021 +0.08(+6.06%)
Jun 11, 2021 1.550 1.555 1.310 1.320 1,224,400 -0.13(-8.97%)
Jun 10, 2021 1.710 1.740 1.430 1.450 1,666,794 -0.27(-15.70%)
Jun 09, 2021 1.690 1.760 1.670 1.720 723,399 +0.00(+0.00%)
Jun 08, 2021 1.870 1.930 1.680 1.720 1,612,451 -0.14(-7.53%)
Jun 07, 2021 1.830 1.910 1.800 1.860 957,103 +0.09(+5.08%)
Jun 04, 2021 1.620 1.850 1.620 1.770 1,472,976 +0.15(+9.26%)
Jun 03, 2021 1.550 1.640 1.480 1.620 1,145,876 +0.03(+1.89%)
Jun 02, 2021 1.530 1.630 1.510 1.590 1,499,000 +0.12(+8.16%)
Jun 01, 2021 1.400 1.480 1.400 1.470 939,603 +0.12(+8.89%)
May 28, 2021 1.370 1.495 1.320 1.350 1,366,293 -0.01(-0.74%)
May 27, 2021 1.310 1.360 1.280 1.360 1,082,267 +0.07(+5.43%)
May 26, 2021 1.230 1.290 1.230 1.290 913,936 +0.05(+4.03%)
May 25, 2021 1.190 1.240 1.190 1.240 508,905 +0.05(+4.20%)
May 24, 2021 1.190 1.270 1.150 1.190 929,600 -0.02(-1.65%)
May 21, 2021 1.280 1.360 1.160 1.210 1,924,216 -0.08(-6.20%)
May 20, 2021 1.180 1.310 1.180 1.290 1,518,534 +0.14(+12.17%)
May 19, 2021 1.280 1.280 1.120 1.150 2,623,059 -0.16(-12.21%)
May 18, 2021 1.260 1.370 1.250 1.310 2,449,333 +0.12(+10.08%)
May 17, 2021 1.140 1.220 1.140 1.190 1,259,689 +0.07(+6.25%)
May 14, 2021 1.030 1.150 1.030 1.120 1,556,322 +0.05(+4.67%)
May 13, 2021 0.9800 1.100 0.9600 1.070 2,777,092 +0.09(+9.18%)
May 12, 2021 0.8650 1.030 0.8605 0.9800 2,418,161 +0.06(+6.52%)
May 11, 2021 0.8403 0.9492 0.8097 0.9200 11,709,744 +0.17(+22.67%)
May 10, 2021 0.7500 0.7799 0.7450 0.7500 460,945 +0.01(+1.06%)
May 07, 2021 0.7400 0.7730 0.7400 0.7421 255,858 -0.00(-0.08%)
May 06, 2021 0.7501 0.7540 0.7402 0.7427 264,955 -0.01(-1.59%)
May 05, 2021 0.7800 0.7800 0.7500 0.7547 349,669 -0.01(-0.70%)
May 04, 2021 0.7700 0.7900 0.7500 0.7600 509,918 -0.01(-1.52%)
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.