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 (%)
Jun 18, 2019 0.2701 0.2701 0.2701 0 +0.02(+6.17%)
Jun 17, 2019 0.3019 0.3045 0.2222 0.2544 493,837 -0.06(-17.94%)
Jun 14, 2019 0.3200 0.3300 0.3000 0.3100 220,500 -0.01(-1.90%)
Jun 13, 2019 0.3100 0.3600 0.3043 0.3160 617,695 -0.02(-5.13%)
Jun 12, 2019 0.3550 0.3700 0.3200 0.3331 279,520 -0.02(-5.37%)
Jun 11, 2019 0.4000 0.4200 0.3500 0.3520 475,855 -0.04(-9.47%)
Jun 10, 2019 0.4500 0.4500 0.3600 0.3888 321,803 -0.06(-13.60%)
Jun 07, 2019 0.7000 0.7022 0.4000 0.4500 416,300 -0.28(-38.36%)
Jun 06, 2019 0.7200 0.7300 0.7000 0.7300 36,902 +0.04(+5.04%)
Jun 05, 2019 0.6950 0.7099 0.6900 0.6950 50,292 -0.02(-2.47%)
Jun 04, 2019 0.6900 0.7200 0.6900 0.7126 1,508 +0.01(+1.80%)
Jun 03, 2019 0.7004 0.7004 0.6900 0.7000 20,638 +0.02(+2.64%)
May 31, 2019 0.7004 0.7004 0.6800 0.6820 20,400 +0.00(+0.29%)
May 30, 2019 0.6700 0.7200 0.6700 0.6800 34,767 +0.01(+0.77%)
May 29, 2019 0.6700 0.6800 0.6700 0.6748 23,358 +0.00(+0.72%)
May 28, 2019 0.6800 0.6944 0.6700 0.6700 59,769 -0.01(-1.47%)
May 24, 2019 0.7000 0.7000 0.6600 0.6800 1,700 -0.00(-0.12%)
May 23, 2019 0.7280 0.7280 0.6808 0.6808 22,400 -0.05(-6.74%)
May 22, 2019 0.7710 0.7710 0.7000 0.7300 27,430 +0.01(+1.39%)
May 21, 2019 0.7000 0.7200 0.7000 0.7200 9,194 +0.02(+2.13%)
May 20, 2019 0.7237 0.7237 0.7050 0.7050 50,890 -0.02(-2.08%)
May 17, 2019 0.7200 0.7464 0.7200 0.7200 41,800 +0.00(+0.00%)
May 16, 2019 0.7500 0.7500 0.7200 0.7200 94,359 -0.03(-4.13%)
May 15, 2019 0.7737 0.7737 0.7500 0.7510 132,195 -0.02(-2.90%)
May 14, 2019 0.7954 0.7954 0.7700 0.7734 38,453 -0.05(-5.64%)
May 13, 2019 0.8100 0.8196 0.7901 0.8196 33,805 -0.00(-0.01%)
May 10, 2019 0.8428 0.8428 0.8100 0.8197 32,600 -0.02(-2.53%)
May 09, 2019 0.8200 0.8410 0.8200 0.8410 6,929 -0.00(-0.21%)
May 08, 2019 0.8270 0.8471 0.8250 0.8428 18,745 +0.01(+1.54%)
May 07, 2019 0.8500 0.8552 0.8280 0.8300 15,924 -0.00(-0.01%)
May 06, 2019 0.8300 0.8522 0.8251 0.8301 15,568 +0.01(+1.19%)
May 03, 2019 0.8358 0.8358 0.8200 0.8203 14,400 -0.00(-0.57%)
May 02, 2019 0.8250 0.8310 0.8250 0.8250 11,439 -0.01(-1.29%)
May 01, 2019 0.8200 0.8358 0.8200 0.8358 2,772 +0.02(+1.91%)
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%)
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.