Skip to main content
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, 2020 0.8500 0.8600 0.7800 0.8500 470,197 +0.01(+1.59%)
Nov 27, 2020 0.8300 0.8700 0.8206 0.8367 312,400 +0.01(+0.81%)
Nov 25, 2020 0.8600 0.9038 0.8130 0.8300 845,900 -0.05(-5.68%)
Nov 24, 2020 0.7500 0.9099 0.7452 0.8800 1,229,003 +0.14(+18.92%)
Nov 23, 2020 0.7700 0.7700 0.7200 0.7400 345,846 -0.01(-1.33%)
Nov 20, 2020 0.7529 0.7529 0.7212 0.7500 349,700 +0.02(+2.43%)
Nov 19, 2020 0.7600 0.7697 0.7302 0.7322 693,147 -0.05(-6.13%)
Nov 18, 2020 0.8100 0.8200 0.7600 0.7800 537,068 -0.02(-3.03%)
Nov 17, 2020 0.8400 0.8400 0.7900 0.8044 265,600 -0.02(-2.96%)
Nov 16, 2020 0.7930 0.8300 0.7930 0.8289 446,099 +0.04(+4.79%)
Nov 13, 2020 0.8100 0.8300 0.7863 0.7910 328,400 -0.01(-1.13%)
Nov 12, 2020 0.8300 0.8300 0.7830 0.8000 379,325 -0.03(-3.57%)
Nov 11, 2020 0.8310 0.8760 0.8001 0.8296 619,922 -0.01(-0.65%)
Nov 10, 2020 0.8400 0.8400 0.7800 0.8350 432,946 +0.02(+1.83%)
Nov 09, 2020 0.7900 0.8500 0.7900 0.8200 591,833 +0.03(+3.80%)
Nov 06, 2020 0.8080 0.8095 0.7800 0.7900 416,900 +0.00(+0.33%)
Nov 05, 2020 0.8630 0.8782 0.7500 0.7874 1,607,816 -0.06(-7.36%)
Nov 04, 2020 0.8700 0.8900 0.8300 0.8500 329,754 -0.02(-2.07%)
Nov 03, 2020 0.8616 0.9110 0.8501 0.8680 428,757 +0.01(+0.93%)
Nov 02, 2020 0.9000 0.9300 0.8400 0.8600 574,958 -0.05(-5.49%)
Oct 30, 2020 0.8700 0.9100 0.8500 0.9100 554,700 +0.01(+1.11%)
Oct 29, 2020 0.8800 0.9500 0.8100 0.9000 1,521,690 +0.03(+3.45%)
Oct 28, 2020 0.9500 0.9800 0.8600 0.8700 1,192,881 -0.12(-11.98%)
Oct 27, 2020 1.030 1.060 0.9501 0.9884 1,321,974 -0.04(-4.04%)
Oct 26, 2020 1.020 1.100 1.010 1.030 1,445,740 -0.02(-1.90%)
Oct 23, 2020 1.020 1.070 0.9500 1.050 1,734,200 -0.05(-4.55%)
Oct 22, 2020 0.9600 1.140 0.9100 1.100 6,366,226 -0.06(-5.17%)
Oct 21, 2020 1.280 1.500 1.020 1.160 92,711,216 +0.30(+34.88%)
Oct 20, 2020 0.8360 0.9200 0.7825 0.8600 3,090,790 +0.06(+7.50%)
Oct 19, 2020 0.7400 0.8400 0.7400 0.8000 1,029,255 +0.04(+5.26%)
Oct 16, 2020 0.8050 0.8563 0.7400 0.7600 1,193,900 -0.11(-12.64%)
Oct 15, 2020 0.7400 0.8700 0.7000 0.8700 3,533,674 +0.14(+19.18%)
Oct 14, 2020 0.6900 0.7300 0.6800 0.7300 357,161 +0.03(+4.29%)
Oct 13, 2020 0.7136 0.7300 0.6910 0.7000 139,559 -0.01(-1.41%)
Oct 12, 2020 0.7400 0.7400 0.7000 0.7100 192,553 -0.01(-0.80%)
Oct 09, 2020 0.7176 0.7300 0.6828 0.7157 264,900 +0.01(+1.53%)
Oct 08, 2020 0.6950 0.7200 0.6840 0.7049 134,191 +0.01(+0.99%)
Oct 07, 2020 0.7289 0.7350 0.6770 0.6980 223,178 -0.03(-4.38%)
Oct 06, 2020 0.7000 0.7400 0.7000 0.7300 230,434 +0.03(+3.55%)
Oct 05, 2020 0.7027 0.7100 0.6800 0.7050 227,674 +0.01(+0.71%)
Oct 02, 2020 0.6702 0.7000 0.6702 0.7000 113,700 +0.01(+2.19%)
Oct 01, 2020 0.7114 0.7114 0.6789 0.6850 102,914 -0.01(-0.74%)
Sep 30, 2020 0.7198 0.7198 0.6811 0.6901 212,713 -0.02(-2.80%)
Sep 29, 2020 0.6900 0.7199 0.6750 0.7100 207,625 +0.02(+2.90%)
Sep 28, 2020 0.6800 0.6900 0.6500 0.6900 191,004 +0.02(+3.73%)
Sep 25, 2020 0.6700 0.6800 0.6501 0.6652 171,900 +0.01(+0.79%)
Sep 24, 2020 0.6900 0.6900 0.6200 0.6600 393,357 -0.03(-4.38%)
Sep 23, 2020 0.7300 0.7350 0.6800 0.6902 225,204 -0.03(-4.14%)
Sep 22, 2020 0.7081 0.7250 0.6810 0.7200 313,748 +0.01(+1.41%)
Sep 21, 2020 0.7200 0.7300 0.6900 0.7100 507,941 -0.02(-2.74%)
Sep 18, 2020 0.7300 0.7400 0.7151 0.7300 759,900 -0.01(-1.35%)
Sep 17, 2020 0.7400 0.7500 0.7200 0.7400 1,530,053 -0.04(-5.13%)
Sep 16, 2020 0.9600 1.020 0.7400 0.7800 12,268,741 +0.02(+2.70%)
Sep 15, 2020 0.8600 0.8850 0.7283 0.7595 881,676 -0.07(-8.49%)
Sep 14, 2020 0.7700 0.8500 0.7600 0.8300 435,778 +0.08(+9.96%)
Sep 11, 2020 0.7566 0.7873 0.7302 0.7548 290,100 +0.01(+1.97%)
Sep 10, 2020 0.7200 0.8001 0.7101 0.7402 310,123 +0.01(+0.71%)
Sep 09, 2020 0.7400 0.7780 0.7300 0.7350 217,452 -0.03(-3.29%)
Sep 08, 2020 0.8000 0.8000 0.7100 0.7600 173,803 -0.04(-5.00%)
Sep 04, 2020 0.8100 0.8899 0.7510 0.8000 249,500 -0.03(-3.61%)
Sep 03, 2020 0.9300 0.9500 0.8100 0.8300 605,141 -0.10(-10.75%)
Sep 02, 2020 1.010 1.020 0.9100 0.9300 395,455 -0.07(-7.00%)
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.