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 (%)
Apr 30, 2020 1.800 1.800 1.730 1.750 52,438 -0.08(-4.37%)
Apr 29, 2020 1.840 1.840 1.760 1.830 82,939 +0.04(+2.23%)
Apr 28, 2020 1.760 1.830 1.750 1.790 20,518 +0.07(+4.07%)
Apr 27, 2020 1.850 1.860 1.720 1.720 100,410 -0.13(-7.03%)
Apr 24, 2020 1.810 1.887 1.750 1.850 89,200 -0.01(-0.54%)
Apr 23, 2020 1.910 1.910 1.800 1.860 74,702 -0.05(-2.87%)
Apr 22, 2020 2.000 2.140 1.820 1.915 351,814 +0.10(+5.80%)
Apr 21, 2020 1.830 1.860 1.770 1.810 53,359 -0.04(-2.16%)
Apr 20, 2020 1.840 1.860 1.750 1.850 38,164 +0.00(+0.00%)
Apr 17, 2020 1.860 1.910 1.780 1.850 108,000 +0.03(+1.65%)
Apr 16, 2020 1.800 1.840 1.760 1.820 62,265 -0.02(-1.09%)
Apr 15, 2020 1.840 1.920 1.750 1.840 196,055 +0.01(+0.55%)
Apr 14, 2020 1.790 1.830 1.710 1.830 73,930 +0.06(+3.39%)
Apr 13, 2020 1.800 1.800 1.660 1.770 44,826 -0.01(-0.56%)
Apr 09, 2020 1.720 1.800 1.670 1.780 64,400 +0.12(+7.23%)
Apr 08, 2020 1.700 1.820 1.640 1.660 150,826 -0.04(-2.35%)
Apr 07, 2020 1.600 1.700 1.510 1.700 88,519 +0.05(+3.03%)
Apr 06, 2020 1.720 1.750 1.500 1.650 148,069 -0.12(-6.78%)
Apr 03, 2020 2.200 2.530 1.600 1.770 1,697,500 -0.07(-3.80%)
Apr 02, 2020 1.860 1.970 1.725 1.840 38,541 -0.07(-3.66%)
Apr 01, 2020 2.050 2.080 1.880 1.910 102,162 +0.05(+2.69%)
Mar 31, 2020 1.780 2.040 1.700 1.860 170,613 +0.24(+14.81%)
Mar 30, 2020 1.700 1.710 1.490 1.620 124,788 -0.22(-11.96%)
Mar 27, 2020 2.780 2.780 1.810 1.840 169,100 -0.32(-14.81%)
Mar 26, 2020 1.930 3.960 1.900 2.160 1,468,217 +0.41(+23.43%)
Mar 25, 2020 1.440 2.000 1.234 1.750 413,691 +0.33(+23.24%)
Mar 24, 2020 1.380 1.450 1.300 1.420 34,104 +0.04(+2.90%)
Mar 23, 2020 1.110 1.380 1.110 1.380 36,054 +0.07(+5.34%)
Mar 20, 2020 1.550 1.550 1.220 1.310 62,900 -0.19(-12.67%)
Mar 19, 2020 1.450 1.570 1.320 1.500 114,598 -0.06(-3.85%)
Mar 18, 2020 1.540 2.080 1.400 1.560 584,942 +0.15(+10.64%)
Mar 17, 2020 1.670 1.788 1.400 1.410 136,222 -0.12(-7.84%)
Mar 16, 2020 1.400 1.610 1.330 1.530 95,569 +0.07(+4.79%)
Mar 13, 2020 1.460 1.720 1.380 1.460 70,600 -0.04(-2.67%)
Mar 12, 2020 2.250 2.250 1.300 1.500 132,380 -0.85(-36.17%)
Mar 11, 2020 2.090 2.400 2.090 2.350 57,798 +0.06(+2.62%)
Mar 10, 2020 2.230 2.500 2.190 2.290 134,732 -0.04(-1.72%)
Mar 09, 2020 2.300 2.430 2.190 2.330 54,266 -0.06(-2.51%)
Mar 06, 2020 2.410 2.490 2.300 2.390 51,200 +0.06(+2.58%)
Mar 05, 2020 2.310 2.440 2.160 2.330 76,073 +0.00(+0.00%)
Mar 04, 2020 2.550 2.550 2.315 2.330 67,865 -0.17(-6.80%)
Mar 03, 2020 2.300 2.560 2.200 2.500 89,755 -0.03(-1.19%)
Mar 02, 2020 2.250 2.590 2.130 2.530 81,055 +0.34(+15.53%)
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%)
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.