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 (%)
Feb 28, 2020 2.570 2.670 2.170 2.190 110,400 -0.38(-14.79%)
Feb 27, 2020 3.020 3.110 2.480 2.570 141,852 -0.35(-11.84%)
Feb 26, 2020 2.790 3.050 2.780 2.915 153,077 +0.12(+4.11%)
Feb 25, 2020 3.550 3.710 2.800 2.800 109,632 -0.74(-20.90%)
Feb 24, 2020 3.060 3.560 2.770 3.540 455,933 +0.47(+15.31%)
Feb 21, 2020 2.650 3.160 2.630 3.070 293,300 +0.49(+18.99%)
Feb 20, 2020 2.700 2.700 2.540 2.580 18,574 -0.13(-4.80%)
Feb 19, 2020 2.580 2.710 2.550 2.710 52,593 +0.06(+2.26%)
Feb 18, 2020 2.700 2.770 2.500 2.650 30,243 -0.03(-0.97%)
Feb 14, 2020 2.600 2.690 2.480 2.676 95,600 +0.08(+2.92%)
Feb 13, 2020 2.500 2.630 2.412 2.600 38,252 +0.10(+4.00%)
Feb 12, 2020 2.600 2.610 2.390 2.500 51,973 -0.10(-3.85%)
Feb 11, 2020 2.770 2.770 2.530 2.600 75,631 -0.22(-7.80%)
Feb 10, 2020 2.790 2.890 2.610 2.820 121,568 -0.04(-1.40%)
Feb 07, 2020 2.730 2.860 2.600 2.860 106,200 -0.07(-2.39%)
Feb 06, 2020 4.600 4.740 2.660 2.930 1,138,166 -0.73(-19.95%)
Feb 05, 2020 3.680 3.740 3.620 3.660 124,335 -0.05(-1.35%)
Feb 04, 2020 3.650 3.720 3.580 3.710 141,789 +0.06(+1.64%)
Feb 03, 2020 3.700 3.790 3.490 3.650 130,185 -0.08(-2.14%)
Jan 31, 2020 3.620 3.740 3.490 3.730 146,700 +0.13(+3.61%)
Jan 30, 2020 3.800 3.830 3.500 3.600 100,268 -0.10(-2.70%)
Jan 29, 2020 3.810 3.880 3.630 3.700 112,413 -0.15(-3.90%)
Jan 28, 2020 3.750 3.900 3.700 3.850 93,330 +0.19(+5.19%)
Jan 27, 2020 3.790 3.820 3.660 3.660 122,468 -0.09(-2.40%)
Jan 24, 2020 3.942 3.945 3.750 3.750 115,200 -0.13(-3.35%)
Jan 23, 2020 4.020 4.120 3.860 3.880 104,848 -0.09(-2.27%)
Jan 22, 2020 4.200 4.200 3.970 3.970 123,626 -0.23(-5.48%)
Jan 21, 2020 4.130 4.280 4.125 4.200 115,233 +0.07(+1.69%)
Jan 17, 2020 4.110 4.220 4.110 4.130 100,800 +0.05(+1.23%)
Jan 16, 2020 4.000 4.140 4.000 4.080 116,158 +0.08(+2.00%)
Jan 15, 2020 3.870 4.080 3.850 4.000 138,971 +0.03(+0.76%)
Jan 14, 2020 3.810 4.000 3.750 3.970 99,723 +0.14(+3.66%)
Jan 13, 2020 3.860 3.880 3.740 3.830 99,955 -0.06(-1.54%)
Jan 10, 2020 3.900 3.900 3.740 3.890 98,300 -0.04(-1.02%)
Jan 09, 2020 3.860 3.930 3.730 3.930 69,285 +0.06(+1.56%)
Jan 08, 2020 3.800 3.910 3.740 3.869 63,431 +0.15(+4.02%)
Jan 07, 2020 3.930 3.960 3.680 3.720 64,839 -0.12(-3.12%)
Jan 06, 2020 3.830 3.980 3.720 3.840 71,802 +0.04(+1.05%)
Jan 03, 2020 3.930 4.030 3.800 3.800 58,500 -0.15(-3.80%)
Jan 02, 2020 3.920 4.000 3.850 3.950 65,529 +0.05(+1.28%)
Dec 31, 2019 4.000 4.020 3.900 3.900 64,800 +0.00(+0.00%)
Dec 30, 2019 4.050 4.095 3.900 3.900 64,825 -0.16(-3.94%)
Dec 27, 2019 4.090 4.195 3.980 4.060 83,400 +0.01(+0.25%)
Dec 26, 2019 4.080 4.150 4.050 4.050 69,115 -0.01(-0.25%)
Dec 24, 2019 4.100 4.150 4.050 4.060 57,100 -0.05(-1.22%)
Dec 23, 2019 4.150 4.195 4.050 4.110 60,064 -0.08(-2.03%)
Dec 20, 2019 4.070 4.195 4.010 4.195 85,200 +0.07(+1.57%)
Dec 19, 2019 4.100 4.140 4.020 4.130 51,297 +0.05(+1.23%)
Dec 18, 2019 4.150 4.200 4.050 4.080 53,185 -0.02(-0.49%)
Dec 17, 2019 4.170 4.220 4.050 4.100 64,377 -0.07(-1.68%)
Dec 16, 2019 3.885 4.280 3.885 4.170 75,292 +0.28(+7.20%)
Dec 13, 2019 3.920 3.990 3.890 3.890 55,000 -0.06(-1.52%)
Dec 12, 2019 3.940 4.000 3.900 3.950 51,311 -0.05(-1.25%)
Dec 11, 2019 3.990 4.000 3.900 4.000 52,727 +0.00(+0.00%)
Dec 10, 2019 3.990 4.000 3.930 4.000 57,679 +0.04(+1.01%)
Dec 09, 2019 4.040 4.057 3.900 3.960 60,944 -0.08(-1.98%)
Dec 06, 2019 3.950 4.050 3.930 4.040 36,500 +0.02(+0.50%)
Dec 05, 2019 4.020 4.077 3.930 4.020 39,421 -0.01(-0.25%)
Dec 04, 2019 3.990 4.040 3.840 4.030 50,408 +0.04(+1.00%)
Dec 03, 2019 3.860 4.050 3.800 3.990 61,945 +0.09(+2.37%)
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.