Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China New Borun Corp (NY: BORN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2015 1.020 1.040 1.020 1.030 2,823 -0.02(-1.90%)
Jul 30, 2015 1.010 1.050 1.000 1.050 33,127 +0.04(+3.96%)
Jul 29, 2015 1.020 1.080 1.010 1.010 9,926 -0.01(-0.98%)
Jul 28, 2015 1.050 1.050 1.010 1.020 24,363 +0.01(+0.99%)
Jul 27, 2015 1.020 1.030 1.010 1.010 25,490 -0.03(-2.88%)
Jul 24, 2015 1.020 1.170 1.010 1.040 138,959 +0.02(+1.80%)
Jul 23, 2015 1.070 1.070 1.020 1.022 5,075 +0.01(+1.15%)
Jul 22, 2015 1.030 1.080 1.010 1.010 3,502 +0.01(+1.00%)
Jul 21, 2015 1.050 1.080 1.000 1.000 27,928 -0.06(-5.66%)
Jul 20, 2015 1.110 1.110 1.040 1.060 28,508 -0.03(-2.75%)
Jul 17, 2015 1.020 1.090 1.020 1.090 14,084 +0.05(+4.81%)
Jul 16, 2015 1.040 1.070 1.027 1.040 20,694 -0.01(-0.95%)
Jul 15, 2015 1.010 1.060 1.010 1.050 21,597 -0.02(-1.87%)
Jul 14, 2015 1.070 1.080 1.039 1.070 9,445 -0.02(-1.83%)
Jul 13, 2015 1.090 1.100 1.056 1.090 16,407 -0.00(-0.15%)
Jul 10, 2015 1.120 1.120 1.080 1.092 18,141 +0.02(+2.02%)
Jul 09, 2015 1.000 1.090 1.000 1.070 63,977 +0.08(+8.08%)
Jul 08, 2015 1.000 1.050 0.9600 0.9900 91,376 -0.08(-7.61%)
Jul 07, 2015 1.120 1.120 1.020 1.072 159,391 -0.07(-5.98%)
Jul 06, 2015 1.230 1.230 1.130 1.140 79,037 -0.08(-6.58%)
Jul 02, 2015 1.200 1.220 1.220 1.220 7,200 +0.02(+1.67%)
Jul 01, 2015 1.210 1.230 1.200 1.200 29,326 -0.01(-0.83%)
Jun 30, 2015 1.200 1.220 1.200 1.210 38,275 +0.01(+0.83%)
Jun 29, 2015 1.260 1.270 1.200 1.200 44,702 -0.05(-4.00%)
Jun 26, 2015 1.290 1.310 1.250 1.250 40,082 -0.07(-5.30%)
Jun 25, 2015 1.300 1.340 1.300 1.320 15,387 +0.00(+0.00%)
Jun 24, 2015 1.270 1.340 1.260 1.320 48,431 +0.02(+1.54%)
Jun 23, 2015 1.260 1.300 1.260 1.300 12,951 +0.02(+1.56%)
Jun 22, 2015 1.260 1.340 1.260 1.280 25,126 +0.01(+0.79%)
Jun 19, 2015 1.280 1.340 1.250 1.270 35,303 -0.02(-1.55%)
Jun 18, 2015 1.270 1.340 1.265 1.290 14,229 -0.01(-0.77%)
Jun 17, 2015 1.290 1.320 1.270 1.300 41,133 +0.04(+3.17%)
Jun 16, 2015 1.343 1.343 1.220 1.260 44,979 -0.05(-3.93%)
Jun 15, 2015 1.350 1.360 1.310 1.312 42,723 -0.04(-2.84%)
Jun 12, 2015 1.364 1.390 1.340 1.350 44,432 -0.03(-2.17%)
Jun 11, 2015 1.320 1.380 1.320 1.380 87,825 +0.07(+5.34%)
Jun 10, 2015 1.300 1.380 1.250 1.310 129,068 -0.02(-1.50%)
Jun 09, 2015 1.237 1.350 1.237 1.330 192,225 +0.09(+7.25%)
Jun 08, 2015 1.200 1.250 1.190 1.240 72,042 +0.03(+2.48%)
Jun 05, 2015 1.230 1.230 1.170 1.210 25,248 -0.02(-1.62%)
Jun 04, 2015 1.150 1.250 1.150 1.230 38,816 +0.02(+1.65%)
Jun 03, 2015 1.160 1.250 1.150 1.210 41,550 +0.04(+3.42%)
Jun 02, 2015 1.170 1.210 1.140 1.170 59,165 +0.00(+0.00%)
Jun 01, 2015 1.240 1.240 1.170 1.170 20,660 -0.03(-2.50%)
May 29, 2015 1.155 1.207 1.155 1.200 21,841 +0.00(+0.00%)
May 28, 2015 1.240 1.240 1.160 1.200 45,274 +0.00(+0.00%)
May 27, 2015 1.210 1.220 1.160 1.200 43,166 +0.04(+3.45%)
May 26, 2015 1.200 1.240 1.150 1.160 77,500 -0.05(-4.13%)
May 22, 2015 1.270 1.210 1.210 1.210 148,700 -0.10(-7.63%)
May 21, 2015 1.360 1.390 1.310 1.310 112,746 -0.04(-3.11%)
May 20, 2015 1.370 1.390 1.340 1.352 12,549 +0.01(+0.90%)
May 19, 2015 1.350 1.360 1.330 1.340 13,469 +0.01(+0.75%)
May 18, 2015 1.360 1.371 1.330 1.330 14,275 -0.02(-1.48%)
May 15, 2015 1.320 1.350 1.290 1.350 42,933 +0.03(+2.27%)
May 14, 2015 1.380 1.391 1.300 1.320 35,831 -0.03(-2.22%)
May 13, 2015 1.340 1.392 1.300 1.350 47,513 +0.00(+0.00%)
May 12, 2015 1.350 1.401 1.290 1.350 72,054 -0.04(-2.88%)
May 11, 2015 1.380 1.410 1.375 1.390 27,118 +0.01(+0.72%)
May 08, 2015 1.390 1.397 1.380 1.380 28,746 +0.00(+0.00%)
May 07, 2015 1.380 1.400 1.380 1.380 28,882 -0.01(-0.72%)
May 06, 2015 1.400 1.420 1.390 1.390 126,047 -0.01(-0.71%)
May 05, 2015 1.450 1.450 1.400 1.400 56,272 -0.05(-3.45%)
May 04, 2015 1.390 1.450 1.390 1.450 39,652 +0.09(+6.62%)
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.