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 (%)
Apr 30, 2019 0.8300 0.8400 0.8200 0.8201 48,938 -0.02(-2.38%)
Apr 29, 2019 0.8500 0.8700 0.8400 0.8401 44,496 -0.03(-3.44%)
Apr 26, 2019 0.8600 0.8700 0.8500 0.8700 79,800 -0.01(-1.14%)
Apr 25, 2019 0.8900 0.8945 0.8800 0.8800 96,870 -0.01(-1.12%)
Apr 24, 2019 0.9004 0.9144 0.8900 0.8900 2,486 -0.01(-1.33%)
Apr 23, 2019 0.9043 0.9045 0.9000 0.9020 14,157 -0.01(-0.90%)
Apr 22, 2019 0.9060 0.9302 0.9060 0.9102 9,871 +0.00(+0.02%)
Apr 18, 2019 0.9100 0.9182 0.9100 0.9100 3,400 -0.02(-1.64%)
Apr 17, 2019 0.9280 0.9280 0.9100 0.9252 38,847 -0.00(-0.30%)
Apr 16, 2019 0.9060 0.9280 0.9060 0.9280 12,191 +0.00(+0.08%)
Apr 15, 2019 0.9000 0.9273 0.9000 0.9273 1,496 +0.01(+1.59%)
Apr 12, 2019 0.9245 0.9245 0.9110 0.9128 5,800 -0.01(-0.69%)
Apr 11, 2019 0.9021 0.9200 0.9000 0.9191 24,771 -0.01(-0.96%)
Apr 10, 2019 0.9060 0.9280 0.9060 0.9280 9,082 +0.00(+0.53%)
Apr 09, 2019 0.9021 0.9253 0.8814 0.9231 129,953 -0.01(-0.62%)
Apr 08, 2019 0.9179 0.9289 0.8900 0.9289 14,928 +0.03(+3.21%)
Apr 05, 2019 0.8600 0.9100 0.8600 0.9000 27,000 +0.04(+5.14%)
Apr 04, 2019 0.8549 0.8560 0.8321 0.8560 11,288 +0.02(+2.88%)
Apr 03, 2019 0.8644 0.8839 0.8320 0.8320 17,027 -0.03(-3.74%)
Apr 02, 2019 0.8600 0.8900 0.8600 0.8643 14,482 +0.00(+0.27%)
Apr 01, 2019 0.8900 0.9000 0.8600 0.8620 13,815 -0.03(-3.15%)
Mar 29, 2019 0.8480 0.8999 0.8480 0.8900 14,000 +0.03(+3.21%)
Mar 28, 2019 0.8000 0.8751 0.8000 0.8623 30,122 +0.04(+4.61%)
Mar 27, 2019 0.8041 0.8243 0.7923 0.8243 9,029 +0.00(+0.52%)
Mar 26, 2019 0.8190 0.8200 0.6863 0.8200 51,597 +0.01(+1.23%)
Mar 25, 2019 0.8300 0.8355 0.8000 0.8100 37,427 -0.03(-3.50%)
Mar 22, 2019 0.8700 0.8818 0.8110 0.8394 17,300 -0.03(-3.52%)
Mar 21, 2019 0.8801 0.8801 0.8700 0.8700 2,824 -0.04(-4.40%)
Mar 20, 2019 0.8800 0.9100 0.8643 0.9100 7,392 +0.02(+2.52%)
Mar 19, 2019 0.8827 0.9000 0.8800 0.8876 6,952 -0.02(-2.46%)
Mar 18, 2019 0.8800 0.9100 0.8800 0.9100 6,526 +0.03(+3.06%)
Mar 15, 2019 0.8830 0.8907 0.8830 0.8830 9,500 -0.01(-0.79%)
Mar 14, 2019 0.9100 0.9100 0.8822 0.8900 9,332 -0.02(-1.72%)
Mar 13, 2019 0.9100 0.9311 0.8822 0.9056 11,877 +0.03(+2.91%)
Mar 12, 2019 0.8961 0.8961 0.8700 0.8800 3,623 +0.01(+1.15%)
Mar 11, 2019 0.8448 0.8991 0.8448 0.8700 10,892 +0.02(+1.79%)
Mar 08, 2019 0.8600 0.8899 0.8300 0.8547 33,600 -0.03(-2.87%)
Mar 07, 2019 0.8900 0.9080 0.8700 0.8800 20,047 -0.03(-3.50%)
Mar 06, 2019 0.9476 0.9476 0.9010 0.9119 63,762 -0.01(-0.88%)
Mar 05, 2019 0.8900 0.9767 0.8900 0.9200 337,261 +0.03(+3.37%)
Mar 04, 2019 0.8900 0.8944 0.8900 0.8900 4,547 +0.00(+0.00%)
Mar 01, 2019 0.8700 0.8900 0.8700 0.8900 31,500 -0.01(-0.95%)
Feb 28, 2019 0.8900 0.8985 0.8402 0.8985 19,855 +0.01(+0.73%)
Feb 27, 2019 0.9200 0.9200 0.8861 0.8920 31,454 -0.01(-0.95%)
Feb 26, 2019 0.8850 0.9045 0.8850 0.9006 11,118 +0.01(+1.19%)
Feb 25, 2019 0.9000 0.9199 0.8800 0.8900 100,913 -0.01(-1.11%)
Feb 22, 2019 0.9200 0.9200 0.8300 0.9000 80,500 +0.01(+1.12%)
Feb 21, 2019 0.9143 0.9143 0.8870 0.8900 59,501 +0.03(+2.95%)
Feb 20, 2019 0.8543 0.8645 0.8540 0.8645 1,230 -0.00(-0.28%)
Feb 19, 2019 0.8500 0.8680 0.8000 0.8669 59,057 +0.01(+0.80%)
Feb 15, 2019 0.8800 0.8800 0.8500 0.8600 22,000 -0.01(-1.32%)
Feb 14, 2019 0.8870 0.8999 0.8704 0.8715 12,262 -0.01(-0.97%)
Feb 13, 2019 0.8900 0.8900 0.8747 0.8800 17,197 -0.01(-1.54%)
Feb 12, 2019 0.8800 0.8938 0.8700 0.8938 22,287 +0.02(+2.07%)
Feb 11, 2019 0.8600 0.8945 0.8600 0.8757 23,290 +0.05(+5.51%)
Feb 08, 2019 0.8900 0.9200 0.8300 0.8300 23,700 -0.04(-4.60%)
Feb 07, 2019 0.8900 0.8900 0.8600 0.8700 60,640 +0.00(+0.00%)
Feb 06, 2019 0.8500 0.8925 0.8500 0.8700 20,800 +0.02(+1.99%)
Feb 05, 2019 0.8511 0.8530 0.8500 0.8530 4,116 +0.00(+0.33%)
Feb 04, 2019 0.9000 0.9000 0.8500 0.8502 3,756 -0.02(-2.28%)
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.