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 (%)
Sep 27, 2013 1.210 1.280 1.190 1.240 46,915 +0.02(+1.64%)
Sep 26, 2013 1.220 1.240 1.220 1.220 25,923 -0.00(-0.01%)
Sep 25, 2013 1.190 1.240 1.190 1.220 16,088 +0.03(+2.53%)
Sep 24, 2013 1.190 1.200 1.190 1.190 8,839 -0.00(-0.08%)
Sep 23, 2013 1.191 1.199 1.190 1.191 3,970 -0.01(-0.75%)
Sep 20, 2013 1.190 1.230 1.180 1.200 14,166 +0.01(+0.84%)
Sep 19, 2013 1.210 1.217 1.190 1.190 25,935 -0.04(-3.25%)
Sep 18, 2013 1.240 1.260 1.195 1.230 18,050 -0.01(-0.81%)
Sep 17, 2013 1.210 1.250 1.210 1.240 5,546 +0.02(+1.64%)
Sep 16, 2013 1.220 1.260 1.210 1.220 10,468 +0.00(+0.00%)
Sep 12, 2013 1.260 1.220 1.220 1.220 6,500 +0.02(+1.67%)
Sep 11, 2013 1.210 1.240 1.200 1.200 34,606 -0.04(-3.22%)
Sep 10, 2013 1.250 1.260 1.230 1.240 22,282 -0.04(-3.13%)
Sep 09, 2013 1.240 1.280 1.220 1.280 15,627 +0.04(+3.22%)
Sep 06, 2013 1.240 1.270 1.230 1.240 13,960 +0.01(+0.81%)
Sep 05, 2013 1.230 1.260 1.220 1.230 16,227 -0.01(-0.81%)
Sep 04, 2013 1.220 1.260 1.210 1.240 6,671 -0.03(-2.36%)
Sep 03, 2013 1.230 1.280 1.230 1.270 6,150 -0.01(-0.78%)
Aug 30, 2013 1.260 1.280 1.260 1.280 8,775 +0.05(+4.07%)
Aug 29, 2013 1.230 1.230 1.210 1.230 10,106 -0.01(-0.81%)
Aug 28, 2013 1.210 1.290 1.210 1.240 7,300 +0.03(+2.48%)
Aug 27, 2013 1.250 1.290 1.210 1.210 34,421 -0.06(-4.72%)
Aug 26, 2013 1.300 1.302 1.250 1.270 10,626 -0.02(-1.55%)
Aug 23, 2013 1.250 1.330 1.250 1.290 6,645 -0.04(-3.01%)
Aug 22, 2013 1.370 1.370 1.310 1.330 12,124 -0.01(-0.75%)
Aug 21, 2013 1.210 1.490 1.210 1.340 29,824 +0.12(+9.83%)
Aug 20, 2013 1.210 1.250 1.200 1.220 34,032 +0.01(+0.83%)
Aug 19, 2013 1.340 1.390 1.200 1.210 95,516 -0.09(-6.92%)
Aug 16, 2013 1.350 1.410 1.300 1.300 68,018 -0.19(-12.75%)
Aug 15, 2013 1.490 1.500 1.370 1.490 98,252 -0.01(-0.66%)
Aug 14, 2013 1.500 1.550 1.310 1.500 139,045 +0.05(+3.43%)
Aug 13, 2013 1.347 1.480 1.320 1.450 92,589 +0.12(+9.19%)
Aug 12, 2013 1.240 1.350 1.240 1.328 55,689 +0.04(+2.95%)
Aug 09, 2013 1.310 1.311 1.250 1.290 26,129 -0.01(-0.77%)
Aug 08, 2013 1.300 1.325 1.280 1.300 4,124 +0.02(+1.90%)
Aug 07, 2013 1.280 1.280 1.230 1.276 9,158 +0.02(+1.25%)
Aug 06, 2013 1.240 1.284 1.230 1.260 3,612 -0.02(-1.57%)
Aug 05, 2013 1.300 1.340 1.240 1.280 8,527 -0.02(-1.53%)
Aug 02, 2013 1.350 1.359 1.300 1.300 32,361 -0.03(-2.26%)
Aug 01, 2013 1.300 1.349 1.280 1.330 8,640 +0.05(+3.91%)
Jul 31, 2013 1.275 1.299 1.270 1.280 8,587 -0.02(-1.53%)
Jul 30, 2013 1.270 1.300 1.270 1.300 11,921 +0.02(+1.94%)
Jul 29, 2013 1.241 1.275 1.231 1.275 3,601 +0.04(+2.84%)
Jul 26, 2013 1.240 1.260 1.230 1.240 4,751 +0.01(+0.81%)
Jul 25, 2013 1.289 1.289 1.200 1.230 16,806 -0.06(-4.65%)
Jul 24, 2013 1.260 1.330 1.200 1.290 30,467 +0.04(+3.21%)
Jul 23, 2013 1.270 1.293 1.230 1.250 30,080 -0.01(-0.80%)
Jul 22, 2013 1.280 1.290 1.250 1.260 25,966 -0.02(-1.56%)
Jul 19, 2013 1.280 1.340 1.260 1.280 7,140 +0.01(+1.15%)
Jul 18, 2013 1.280 1.350 1.260 1.266 44,822 -0.00(-0.35%)
Jul 17, 2013 1.240 1.270 1.220 1.270 14,538 +0.04(+3.34%)
Jul 16, 2013 1.200 1.230 1.200 1.229 3,153 -0.00(-0.08%)
Jul 15, 2013 1.280 1.280 1.200 1.230 36,232 +0.01(+0.82%)
Jul 12, 2013 1.210 1.223 1.210 1.220 4,089 +0.01(+0.82%)
Jul 11, 2013 1.220 1.230 1.180 1.210 6,241 +0.00(+0.01%)
Jul 10, 2013 1.170 1.250 1.150 1.210 13,456 -0.04(-3.20%)
Jul 09, 2013 1.300 1.300 1.210 1.250 13,953 -0.05(-3.85%)
Jul 08, 2013 1.252 1.300 1.252 1.300 11,497 +0.03(+2.36%)
Jul 05, 2013 1.280 1.310 1.250 1.270 7,466 -0.03(-2.31%)
Jul 03, 2013 1.300 1.300 1.250 1.300 6,552 -0.03(-2.26%)
Jul 02, 2013 1.270 1.370 1.270 1.330 44,299 +0.08(+6.67%)
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.