China Xiangtai Food Co., Ltd.
PLINNASDAQConsumer Defensive
$1.15
+$0.03(+2.68%)
Market Cap$115624450
P/E Ratio—
52W High$1.2
52W Low$1.1
China Xiangtai Food Co., Ltd. (PLIN) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
plin · EOD price history · split-adj. · FMP · as of Feb 14, 2022
5-Year High5Y
$3.12
Dec 13, 2021
-63.1% from here
5-Year Low5Y
$0.9500
Oct 26, 2021
+21.1% from low
IPO Priceadj.
$5.00
Aug 14, 2019
-77.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$1.72
Jun 8, 2021
-33.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PLIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 14, 2022 | $1.16 | $1.20 | $1.10 | $1.15 | $1.15 | 294K | -0.86% |
| Feb 11, 2022 | $1.12 | $1.14 | $1.09 | $1.12 | $1.12 | 290K | +0.00% |
| Feb 10, 2022 | $1.12 | $1.14 | $1.10 | $1.10 | $1.10 | 256K | -1.79% |
| Feb 9, 2022 | $1.13 | $1.18 | $1.12 | $1.13 | $1.13 | 238K | +0.00% |
| Feb 8, 2022 | $1.17 | $1.20 | $1.13 | $1.14 | $1.14 | 280K | -2.56% |
| Feb 7, 2022 | $1.24 | $1.26 | $1.18 | $1.23 | $1.23 | 329K | -0.81% |
| Feb 4, 2022 | $1.18 | $1.23 | $1.12 | $1.20 | $1.20 | 295K | +1.69% |
| Feb 3, 2022 | $1.16 | $1.21 | $1.12 | $1.14 | $1.14 | 265K | -1.72% |
| Feb 2, 2022 | $1.17 | $1.23 | $1.16 | $1.18 | $1.18 | 451K | +0.85% |
| Feb 1, 2022 | $1.16 | $1.22 | $1.14 | $1.20 | $1.20 | 634K | +3.45% |
| Jan 31, 2022 | $0.98 | $1.22 | $0.98 | $1.18 | $1.18 | 334K | +20.30% |
| Jan 28, 2022 | $1.08 | $1.09 | $1.03 | $1.05 | $1.05 | 91K | -2.78% |
| Jan 27, 2022 | $1.03 | $1.08 | $1.03 | $1.08 | $1.08 | 50K | +4.85% |
| Jan 26, 2022 | $1.06 | $1.10 | $1.05 | $1.05 | $1.05 | 41K | -0.94% |
| Jan 25, 2022 | $1.05 | $1.10 | $1.02 | $1.05 | $1.05 | 158K | +0.00% |
| Jan 24, 2022 | $1.02 | $1.07 | $1.00 | $1.07 | $1.07 | 108K | +4.90% |
| Jan 21, 2022 | $1.13 | $1.15 | $1.03 | $1.04 | $1.04 | 263K | -7.96% |
| Jan 20, 2022 | $1.17 | $1.22 | $1.12 | $1.13 | $1.13 | 385K | -3.42% |
| Jan 19, 2022 | $1.15 | $1.18 | $1.14 | $1.14 | $1.14 | 123K | -0.87% |
| Jan 18, 2022 | $1.12 | $1.17 | $1.12 | $1.15 | $1.15 | 164K | +2.68% |
Showing 1–20 of 174 records
Annual Stock Price Performance · PLIN
Jan 1 → Dec 31 · 2 years2022-17.3%$1.39 → $1.15
-17.3%
2021-18.9%$1.69 → $1.37
-18.9%
Best Year2022 · -17.3%
Worst Year2021 · -18.9%
Positive Years0 / 2
Avg Annual Return-18.1%
2Y Total Return-32.0%
2Y CAGR~-17.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in PLIN?
If you invested $1,000 in PLIN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$230
Total Return-77.0%
CAGR~-18.9% / yr
Profit$-770
Based on Aug 14, 2019 · $5.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
China Xiangtai Food Co., Ltd. (PLIN) is classified under Consumer Defensive and trades on NASDAQ. The quote snapshot on this page shows a last price of $1.15. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
PLIN price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
PLIN historical stock pricesFMP EOD datasplit-adjusted OHLCV