China Xiangtai Food Co. Ltd (PLIN) Historical Stock Data
1.15 ↑0.00 (0.00%)
As of February 14, 2022, 3:34pm EST.
Historical Data
In the past 30 trading days, PLIN is down -0.56% a day on average. There have been 16 days where China Xiangtai Food Co. Ltd closed green and 14 days where PLIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.10 | 1.20 | 290.62K |
| 2022-02-11 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.09 | 1.14 | 289.04K |
| 2022-02-10 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.10 | 1.14 | 256.16K |
| 2022-02-09 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.12 | 1.18 | 237.38K |
| 2022-02-08 | 1.17 | 1.14 | ↓$0.03 (-2.56%) | 1.13 | 1.20 | 279.56K |
| 2022-02-04 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.12 | 1.23 | 294.48K |
| 2022-02-03 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.12 | 1.21 | 265.42K |
| 2022-02-02 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.16 | 1.23 | 450.50K |
| 2022-02-01 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.14 | 1.22 | 633.70K |
| 2022-01-31 | 0.98 | 1.18 | ↑$0.20 (20.30%) | 0.98 | 1.22 | 332.66K |
| 2022-01-28 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.03 | 1.09 | 90.61K |
| 2022-01-27 | 1.03 | 1.08 | ↑$0.05 (4.85%) | 1.03 | 1.08 | 49.52K |
| 2022-01-26 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.05 | 1.10 | 40.71K |
| 2022-01-25 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.02 | 1.10 | 156.83K |
| 2022-01-24 | 1.02 | 1.07 | ↑$0.05 (4.90%) | 1.00 | 1.07 | 107.50K |
| 2022-01-21 | 1.13 | 1.04 | ↓$0.09 (-7.96%) | 1.03 | 1.15 | 258.40K |
| 2022-01-20 | 1.17 | 1.13 | ↓$0.04 (-3.42%) | 1.12 | 1.21 | 384.46K |
| 2022-01-19 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.14 | 1.18 | 123.27K |
| 2022-01-18 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.12 | 1.17 | 156.65K |
| 2022-01-14 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.11 | 1.15 | 114.27K |
| 2022-01-13 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.12 | 1.24 | 181.09K |
| 2022-01-12 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.17 | 1.25 | 362.67K |
| 2022-01-11 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.15 | 1.20 | 159.59K |
| 2022-01-10 | 1.17 | 1.17 | ↑$0.00 (0.00%) | 1.14 | 1.18 | 261.58K |
| 2022-01-07 | 1.27 | 1.13 | ↓$0.14 (-11.02%) | 1.12 | 1.29 | 739.68K |
| 2022-01-06 | 1.54 | 1.27 | ↓$0.27 (-17.76%) | 1.27 | 1.55 | 0.92M |
| 2022-01-05 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.40 | 1.48 | 307.82K |
| 2022-01-04 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.37 | 1.41 | 195.60K |
| 2022-01-03 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.36 | 1.40 | 155.01K |
| 2021-12-31 | 1.42 | 1.37 | ↓$0.05 (-3.52%) | 1.35 | 1.42 | 347.84K |
Create an account or log in to view more rows.
$PLIN a comeback is always more fun than an all out win!!!!
$PLIN down hard at open
$PLIN hold and buy… go green go!!!
$PLIN Market is going to crash hard tomorrow.
$PLIN LOADING UP HERE!
$PLIN come back next earning
$PLIN go to the bathroom
come back to green! I like it!
$PLIN recovery hasn’t even started yet.. imo
$PLIN make it rain
let’s see some green
$PLIN now I buy