China Xiangtai Food Co. Ltd. Ordinary Sharesのデータ

China Xiangtai Food Co. Ltd. Ordinary Sharesの基本情報

名前 China Xiangtai Food Co. Ltd. Ordinary Shares
ティッカー PLIN
国 China
上場年 2019.0
セクター Consumer Non-Durables

China Xiangtai Food Co. Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.37 1.28 1.29 1.35 3330700.0 1.35
2021-02-12 1.27 1.13 1.2 1.27 1763400.0 1.27
2021-02-11 1.29 1.19 1.21 1.23 1764400.0 1.23
2021-02-10 1.31 1.12 1.2 1.25 4092300.0 1.25
2021-02-09 1.14 1.06 1.14 1.14 1866100.0 1.14
2021-02-08 1.15 1.05 1.14 1.09 1720500.0 1.09
2021-02-05 1.16 1.01 1.05 1.1 4748300.0 1.1
2021-02-04 1.02 0.94 0.95 1.01 1963600.0 1.01
2021-02-03 0.96 0.94 0.95 0.95 635400.0 0.95
2021-02-02 0.97 0.92 0.93 0.95 877300.0 0.95
2021-02-01 0.96 0.88 0.92 0.94 798100.0 0.94
2021-01-29 0.98 0.9 0.96 0.92 942700.0 0.92
2021-01-28 0.99 0.93 0.95 0.95 1187500.0 0.95
2021-01-27 1.01 0.92 1.0 0.95 1926300.0 0.95
2021-01-26 1.04 1.01 1.03 1.04 954400.0 1.04
2021-01-25 1.08 1.0 1.07 1.04 1708200.0 1.04
2021-01-22 1.08 1.03 1.06 1.05 831100.0 1.05
2021-01-21 1.12 1.0 1.06 1.09 1583700.0 1.09
2021-01-20 1.08 1.02 1.04 1.05 1266400.0 1.05
2021-01-19 1.08 1.01 1.04 1.06 2086800.0 1.06
2021-01-15 1.02 0.95 0.97 1.01 1664600.0 1.01
2021-01-14 1.04 0.97 0.98 0.99 1529100.0 0.99
2021-01-13 1.0 0.93 1.0 0.99 1112300.0 0.99
2021-01-12 1.04 0.92 0.92 0.99 3775300.0 0.99
2021-01-11 0.95 0.89 0.92 0.92 1699400.0 0.92
2021-01-08 0.92 0.88 0.9 0.92 474200.0 0.92
2021-01-07 0.92 0.9 0.92 0.91 698400.0 0.91
2021-01-06 0.93 0.87 0.92 0.89 1017100.0 0.89
2021-01-05 0.95 0.87 0.93 0.91 2023700.0 0.91
2021-01-04 0.97 0.9 0.95 0.91 716300.0 0.91
2020-12-31 1.0 0.94 0.95 0.95 812100.0 0.95
2020-12-30 0.98 0.92 0.96 0.96 905900.0 0.96
2020-12-29 1.01 0.91 0.99 0.97 2227700.0 0.97
2020-12-28 0.97 0.89 0.9 0.96 1777100.0 0.96
2020-12-24 0.95 0.88 0.95 0.9 698000.0 0.9
2020-12-23 0.92 0.84 0.86 0.9 1101800.0 0.9
2020-12-22 0.92 0.85 0.92 0.87 843200.0 0.87
2020-12-21 0.95 0.87 0.91 0.9 1718400.0 0.9
2020-12-18 1.09 0.82 0.82 0.96 10612800.0 0.96
2020-12-17 0.95 0.83 0.89 0.84 3395000.0 0.84
2020-12-16 0.87 0.79 0.8 0.85 2826900.0 0.85
2020-12-15 0.81 0.78 0.8 0.81 219300.0 0.81
2020-12-14 0.85 0.79 0.83 0.81 730100.0 0.81
2020-12-11 1.04 0.82 0.85 0.85 6058400.0 0.85
2020-12-10 0.9 0.78 0.78 0.88 1722300.0 0.88
2020-12-09 0.82 0.75 0.8 0.76 392600.0 0.76
2020-12-08 0.82 0.8 0.82 0.81 242300.0 0.81
2020-12-07 0.85 0.81 0.83 0.82 340900.0 0.82
2020-12-04 0.89 0.81 0.83 0.85 733700.0 0.85
2020-12-03 0.84 0.8 0.82 0.83 426200.0 0.83
2020-12-02 0.86 0.81 0.83 0.84 502700.0 0.84
2020-12-01 0.89 0.79 0.83 0.86 1429600.0 0.86
2020-11-30 0.86 0.78 0.85 0.85 471000.0 0.85
2020-11-27 0.87 0.82 0.83 0.84 312400.0 0.84
2020-11-25 0.9 0.81 0.86 0.83 846000.0 0.83
2020-11-24 0.91 0.75 0.75 0.88 1234000.0 0.88
2020-11-23 0.77 0.72 0.77 0.74 345200.0 0.74
2020-11-20 0.75 0.72 0.75 0.75 347400.0 0.75
2020-11-19 0.77 0.73 0.76 0.73 694400.0 0.73
2020-11-18 0.82 0.76 0.81 0.78 537600.0 0.78
2020-11-17 0.84 0.79 0.84 0.8 267100.0 0.8
2020-11-16 0.83 0.79 0.79 0.83 446700.0 0.83
2020-11-13 0.83 0.79 0.81 0.79 324800.0 0.79
2020-11-12 0.83 0.78 0.83 0.8 379300.0 0.8
2020-11-11 0.88 0.8 0.83 0.83 619900.0 0.83
2020-11-10 0.84 0.78 0.84 0.83 432900.0 0.83
2020-11-09 0.85 0.79 0.8 0.82 591800.0 0.82
2020-11-06 0.81 0.78 0.81 0.79 416900.0 0.79
2020-11-05 0.88 0.75 0.86 0.79 1614000.0 0.79
2020-11-04 0.89 0.83 0.87 0.85 329800.0 0.85
2020-11-03 0.91 0.85 0.86 0.87 431100.0 0.87
2020-11-02 0.93 0.84 0.9 0.86 575800.0 0.86
2020-10-30 0.91 0.85 0.87 0.91 544700.0 0.91
2020-10-29 0.95 0.81 0.88 0.9 1526500.0 0.9
2020-10-28 0.98 0.86 0.95 0.87 1193300.0 0.87
2020-10-27 1.06 0.95 1.03 0.99 1346800.0 0.99
2020-10-26 1.1 1.01 1.02 1.03 1447300.0 1.03
2020-10-23 1.07 0.95 1.02 1.05 1734300.0 1.05
2020-10-22 1.14 0.91 0.96 1.1 6381000.0 1.1
2020-10-21 1.5 1.02 1.28 1.16 92775400.0 1.16
2020-10-20 0.92 0.78 0.84 0.86 3143400.0 0.86
2020-10-19 0.84 0.74 0.74 0.8 1055700.0 0.8
2020-10-16 0.86 0.74 0.81 0.76 1191200.0 0.76
2020-10-15 0.87 0.7 0.74 0.87 3583200.0 0.87
2020-10-14 0.73 0.68 0.69 0.73 361300.0 0.73
2020-10-13 0.73 0.69 0.71 0.7 139600.0 0.7
2020-10-12 0.74 0.7 0.74 0.71 193700.0 0.71
2020-10-09 0.73 0.68 0.72 0.72 264900.0 0.72
2020-10-08 0.72 0.68 0.69 0.7 134200.0 0.7
2020-10-07 0.74 0.68 0.73 0.7 222900.0 0.7
2020-10-06 0.74 0.7 0.7 0.73 231700.0 0.73
2020-10-05 0.71 0.68 0.7 0.7 227700.0 0.7
2020-10-02 0.7 0.67 0.67 0.7 113700.0 0.7
2020-10-01 0.71 0.68 0.71 0.69 102900.0 0.69
2020-09-30 0.72 0.68 0.72 0.69 201200.0 0.69
2020-09-29 0.72 0.68 0.69 0.71 207600.0 0.71
2020-09-28 0.69 0.65 0.68 0.69 191300.0 0.69
2020-09-25 0.68 0.65 0.67 0.67 172000.0 0.67
2020-09-24 0.69 0.62 0.69 0.66 394400.0 0.66
2020-09-23 0.74 0.68 0.73 0.69 228000.0 0.69
2020-09-22 0.73 0.68 0.71 0.72 313700.0 0.72
2020-09-21 0.73 0.69 0.72 0.71 508400.0 0.71
2020-09-18 0.74 0.71 0.73 0.73 759900.0 0.73
2020-09-17 0.75 0.72 0.74 0.74 1531200.0 0.74
2020-09-16 1.02 0.74 0.96 0.78 12254000.0 0.78
2020-09-15 0.88 0.73 0.86 0.76 885500.0 0.76
2020-09-14 0.85 0.76 0.77 0.83 435800.0 0.83
2020-09-11 0.79 0.73 0.76 0.75 290100.0 0.75
2020-09-10 0.8 0.71 0.72 0.74 310000.0 0.74
2020-09-09 0.78 0.73 0.74 0.74 217400.0 0.74
2020-09-08 0.8 0.71 0.8 0.76 173600.0 0.76
2020-09-04 0.89 0.75 0.81 0.8 249500.0 0.8
2020-09-03 0.95 0.81 0.93 0.82 606300.0 0.82
2020-09-02 1.02 0.91 1.01 0.93 395500.0 0.93
2020-09-01 1.04 0.96 1.03 1.0 788400.0 1.0
2020-08-31 1.09 1.02 1.07 1.04 691700.0 1.04
2020-08-28 1.1 1.06 1.1 1.07 638200.0 1.07
2020-08-27 1.17 1.08 1.11 1.12 1728300.0 1.12
2020-08-26 1.45 1.06 1.17 1.08 18578300.0 1.08
2020-08-25 1.07 1.01 1.05 1.07 170000.0 1.07
2020-08-24 1.1 1.04 1.08 1.06 200300.0 1.06
2020-08-21 1.12 1.06 1.07 1.08 153600.0 1.08
2020-08-20 1.1 1.05 1.05 1.06 219600.0 1.06
2020-08-19 1.17 1.04 1.13 1.09 871200.0 1.09
2020-08-18 1.17 1.11 1.14 1.14 335100.0 1.14
2020-08-17 1.24 1.13 1.23 1.16 646000.0 1.16
2020-08-14 1.32 1.2 1.25 1.23 1655400.0 1.23
2020-08-13 1.39 1.2 1.23 1.26 3030000.0 1.26
2020-08-12 1.2 1.18 1.18 1.18 101600.0 1.18
2020-08-11 1.24 1.17 1.2 1.19 280800.0 1.19
2020-08-10 1.21 1.15 1.15 1.2 281500.0 1.2
2020-08-07 1.19 1.15 1.15 1.16 67500.0 1.16
2020-08-06 1.21 1.14 1.19 1.16 199300.0 1.16
2020-08-05 1.23 1.17 1.23 1.19 176300.0 1.19
2020-08-04 1.22 1.15 1.19 1.21 177000.0 1.21
2020-08-03 1.24 1.11 1.24 1.16 574600.0 1.16
2020-07-31 1.26 1.19 1.26 1.21 195100.0 1.21
2020-07-30 1.29 1.18 1.27 1.26 691800.0 1.26
2020-07-29 1.31 1.26 1.26 1.27 204500.0 1.27
2020-07-28 1.3 1.23 1.3 1.26 180400.0 1.26
2020-07-27 1.35 1.26 1.31 1.26 397200.0 1.26
2020-07-24 1.32 1.28 1.3 1.3 151700.0 1.3
2020-07-23 1.36 1.28 1.3 1.31 460800.0 1.31
2020-07-22 1.43 1.26 1.32 1.33 817800.0 1.33
2020-07-21 1.35 1.32 1.34 1.33 194100.0 1.33
2020-07-20 1.36 1.32 1.32 1.34 193300.0 1.34
2020-07-17 1.39 1.3 1.35 1.34 539200.0 1.34
2020-07-16 1.43 1.33 1.35 1.35 869800.0 1.35
2020-07-15 1.39 1.3 1.3 1.37 1011800.0 1.37
2020-07-14 1.37 1.25 1.35 1.3 216800.0 1.3
2020-07-13 1.38 1.33 1.38 1.37 300900.0 1.37
2020-07-10 1.44 1.3 1.33 1.39 1378300.0 1.39
2020-07-09 1.38 1.31 1.35 1.33 92100.0 1.33
2020-07-08 1.38 1.3 1.32 1.34 145000.0 1.34
2020-07-07 1.4 1.32 1.39 1.33 161600.0 1.33
2020-07-06 1.41 1.32 1.32 1.4 234500.0 1.4
2020-07-02 1.37 1.28 1.35 1.31 135600.0 1.31
2020-07-01 1.39 1.32 1.32 1.35 102400.0 1.35
2020-06-30 1.47 1.3 1.43 1.3 390500.0 1.3
2020-06-29 1.48 1.42 1.45 1.43 202100.0 1.43
2020-06-26 1.54 1.45 1.5 1.46 217300.0 1.46
2020-06-25 1.55 1.5 1.55 1.52 214800.0 1.52
2020-06-24 1.58 1.51 1.52 1.54 298500.0 1.54
2020-06-23 1.65 1.52 1.59 1.56 615000.0 1.56
2020-06-22 1.69 1.62 1.67 1.63 287500.0 1.63
2020-06-19 1.74 1.6 1.72 1.7 1269000.0 1.7
2020-06-18 1.97 1.52 1.61 1.72 4067900.0 1.72
2020-06-17 1.65 1.49 1.57 1.55 972900.0 1.55
2020-06-16 1.77 1.47 1.53 1.67 2904900.0 1.67
2020-06-15 1.55 1.42 1.46 1.49 508300.0 1.49
2020-06-12 1.9 1.46 1.55 1.5 2973500.0 1.5
2020-06-11 1.56 1.39 1.56 1.44 1091100.0 1.44
2020-06-10 1.65 1.45 1.48 1.55 1103300.0 1.55
2020-06-09 1.52 1.41 1.5 1.47 100500.0 1.47
2020-06-08 1.52 1.36 1.47 1.5 171700.0 1.5
2020-06-05 1.51 1.46 1.5 1.48 135400.0 1.48
2020-06-04 1.54 1.48 1.52 1.5 146100.0 1.5
2020-06-03 1.57 1.51 1.55 1.53 105800.0 1.53
2020-06-02 1.59 1.48 1.57 1.5 79800.0 1.5
2020-06-01 1.59 1.51 1.52 1.57 96800.0 1.57
2020-05-29 1.62 1.45 1.61 1.51 155200.0 1.51
2020-05-28 1.71 1.6 1.71 1.63 257800.0 1.63
2020-05-27 2.09 1.67 1.68 1.71 606500.0 1.71
2020-05-26 1.78 1.69 1.78 1.7 107500.0 1.7
2020-05-22 1.76 1.67 1.75 1.69 116000.0 1.69
2020-05-21 1.79 1.7 1.71 1.76 105000.0 1.76
2020-05-20 1.9 1.71 1.88 1.75 262800.0 1.75
2020-05-19 1.97 1.85 1.92 1.86 171800.0 1.86
2020-05-18 2.07 1.91 1.99 1.92 165900.0 1.92
2020-05-15 2.06 1.86 2.02 1.98 372000.0 1.98
2020-05-14 2.25 2.0 2.24 2.05 424200.0 2.05
2020-05-13 2.5 2.01 2.3 2.25 1371500.0 2.25
2020-05-12 2.09 1.78 1.79 1.87 1010000.0 1.87
2020-05-11 1.79 1.7 1.71 1.77 116200.0 1.77
2020-05-08 1.81 1.71 1.73 1.72 86800.0 1.72
2020-05-07 1.82 1.72 1.73 1.75 115600.0 1.75
2020-05-06 1.82 1.72 1.72 1.79 94000.0 1.79
2020-05-05 1.77 1.68 1.77 1.68 83800.0 1.68
2020-05-04 1.82 1.7 1.82 1.71 107100.0 1.71
2020-05-01 1.88 1.75 1.85 1.8 193900.0 1.8
2020-04-30 1.8 1.73 1.8 1.75 60700.0 1.75
2020-04-29 1.84 1.76 1.84 1.83 82900.0 1.83
2020-04-28 1.83 1.75 1.76 1.79 20200.0 1.79
2020-04-27 1.86 1.72 1.85 1.72 100400.0 1.72
2020-04-24 1.89 1.75 1.81 1.85 89200.0 1.85
2020-04-23 1.91 1.8 1.91 1.86 74700.0 1.86
2020-04-22 2.14 1.82 2.0 1.91 351700.0 1.91
2020-04-21 1.86 1.77 1.83 1.81 53400.0 1.81
2020-04-20 1.86 1.75 1.84 1.85 38100.0 1.85
2020-04-17 1.91 1.78 1.86 1.85 108000.0 1.85
2020-04-16 1.84 1.76 1.8 1.82 62300.0 1.82
2020-04-15 1.92 1.75 1.84 1.84 196100.0 1.84
2020-04-14 1.83 1.71 1.79 1.83 73900.0 1.83
2020-04-13 1.8 1.66 1.8 1.77 44800.0 1.77
2020-04-09 1.8 1.67 1.72 1.78 64500.0 1.78
2020-04-08 1.82 1.64 1.7 1.66 150800.0 1.66
2020-04-07 1.7 1.51 1.6 1.7 88500.0 1.7
2020-04-06 1.75 1.5 1.72 1.65 148100.0 1.65
2020-04-03 2.53 1.6 2.2 1.77 1697500.0 1.77
2020-04-02 1.97 1.73 1.86 1.84 38500.0 1.84
2020-04-01 2.08 1.88 2.05 1.91 102200.0 1.91
2020-03-31 2.04 1.7 1.78 1.86 170600.0 1.86
2020-03-30 1.71 1.49 1.7 1.62 124800.0 1.62
2020-03-27 2.78 1.81 2.78 1.84 168800.0 1.84
2020-03-26 3.96 1.9 1.93 2.16 1468200.0 2.16
2020-03-25 2.0 1.23 1.44 1.75 413700.0 1.75
2020-03-24 1.45 1.3 1.38 1.42 34100.0 1.42
2020-03-23 1.38 1.11 1.11 1.38 36100.0 1.38
2020-03-20 1.55 1.22 1.55 1.31 62900.0 1.31
2020-03-19 1.57 1.32 1.45 1.5 114600.0 1.5
2020-03-18 2.08 1.4 1.54 1.56 584900.0 1.56
2020-03-17 1.79 1.4 1.67 1.41 136200.0 1.41
2020-03-16 1.61 1.33 1.4 1.53 96700.0 1.53
2020-03-13 1.72 1.38 1.46 1.46 70700.0 1.46
2020-03-12 2.25 1.3 2.25 1.5 132400.0 1.5
2020-03-11 2.4 2.09 2.09 2.35 57800.0 2.35
2020-03-10 2.5 2.19 2.23 2.29 134700.0 2.29
2020-03-09 2.43 2.19 2.3 2.33 54300.0 2.33
2020-03-06 2.49 2.3 2.31 2.39 51300.0 2.39
2020-03-05 2.44 2.16 2.31 2.33 76100.0 2.33
2020-03-04 2.55 2.32 2.55 2.33 67900.0 2.33
2020-03-03 2.56 2.2 2.3 2.5 89800.0 2.5
2020-03-02 2.59 2.13 2.25 2.53 81100.0 2.53
2020-02-28 2.67 2.17 2.57 2.19 110400.0 2.19
2020-02-27 3.11 2.48 3.02 2.57 141900.0 2.57
2020-02-26 3.05 2.78 2.79 2.91 153100.0 2.91
2020-02-25 3.71 2.8 3.55 2.8 109600.0 2.8
2020-02-24 3.56 2.77 3.06 3.54 455900.0 3.54
2020-02-21 3.16 2.63 2.65 3.07 293300.0 3.07
2020-02-20 2.7 2.54 2.7 2.58 18600.0 2.58
2020-02-19 2.71 2.55 2.58 2.71 52600.0 2.71
2020-02-18 2.77 2.5 2.7 2.65 30200.0 2.65