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 29, 2016 1.590 1.610 1.560 1.560 27,084 -0.04(-2.50%)
Jul 28, 2016 1.560 1.620 1.560 1.600 25,382 +0.03(+1.91%)
Jul 27, 2016 1.550 1.640 1.550 1.570 36,342 +0.01(+0.59%)
Jul 26, 2016 1.650 1.660 1.530 1.561 84,722 -0.04(-2.45%)
Jul 25, 2016 1.700 1.750 1.600 1.600 154,115 -0.06(-3.61%)
Jul 22, 2016 1.540 1.750 1.540 1.660 225,706 +0.14(+9.20%)
Jul 21, 2016 1.570 1.570 1.490 1.520 110,635 -0.06(-3.79%)
Jul 20, 2016 1.560 1.590 1.510 1.580 36,017 +0.04(+2.60%)
Jul 19, 2016 1.530 1.550 1.500 1.540 44,602 +0.00(+0.00%)
Jul 18, 2016 1.530 1.550 1.530 1.540 3,082 +0.00(+0.00%)
Jul 15, 2016 1.520 1.560 1.520 1.540 23,377 -0.01(-0.65%)
Jul 14, 2016 1.540 1.600 1.464 1.550 233,944 +0.01(+0.65%)
Jul 13, 2016 1.580 1.580 1.530 1.540 7,832 -0.05(-3.14%)
Jul 12, 2016 1.540 1.600 1.530 1.590 3,879 +0.06(+3.92%)
Jul 11, 2016 1.560 1.620 1.530 1.530 26,109 -0.04(-2.86%)
Jul 08, 2016 1.560 1.530 1.530 1.575 18,399 +0.04(+2.94%)
Jul 07, 2016 1.620 1.620 1.520 1.530 42,189 -0.09(-5.56%)
Jul 06, 2016 1.620 1.620 1.530 1.620 16,736 +0.00(+0.28%)
Jul 05, 2016 1.580 1.620 1.580 1.615 8,671 +0.01(+0.34%)
Jul 01, 2016 1.530 1.610 1.610 1.610 27,800 +0.09(+5.92%)
Jun 30, 2016 1.510 1.570 1.500 1.520 41,380 +0.01(+0.66%)
Jun 29, 2016 1.540 1.540 1.490 1.510 7,304 -0.01(-0.66%)
Jun 28, 2016 1.480 1.540 1.480 1.520 27,223 +0.02(+1.33%)
Jun 27, 2016 1.570 1.570 1.490 1.500 18,915 -0.04(-2.60%)
Jun 24, 2016 1.540 1.600 1.536 1.540 3,135 +0.00(+0.00%)
Jun 23, 2016 1.590 1.640 1.540 1.540 38,197 -0.05(-3.15%)
Jun 22, 2016 1.620 1.640 1.560 1.590 15,528 +0.01(+0.64%)
Jun 21, 2016 1.530 1.630 1.530 1.580 6,726 +0.04(+2.60%)
Jun 20, 2016 1.510 1.550 1.510 1.540 4,774 +0.03(+1.99%)
Jun 17, 2016 1.500 1.570 1.500 1.510 10,303 +0.01(+0.67%)
Jun 16, 2016 1.510 1.560 1.480 1.500 49,047 -0.05(-3.23%)
Jun 15, 2016 1.540 1.620 1.540 1.550 3,659 +0.00(+0.00%)
Jun 14, 2016 1.570 1.630 1.520 1.550 8,709 -0.01(-0.64%)
Jun 13, 2016 1.530 1.580 1.510 1.560 4,238 +0.03(+1.96%)
Jun 10, 2016 1.610 1.610 1.530 1.530 18,405 -0.10(-6.13%)
Jun 09, 2016 1.649 1.650 1.600 1.630 27,811 -0.01(-0.61%)
Jun 08, 2016 1.730 1.730 1.630 1.640 52,862 -0.06(-3.53%)
Jun 07, 2016 1.600 1.770 1.600 1.700 112,881 +0.11(+6.91%)
Jun 06, 2016 1.600 1.630 1.590 1.590 13,110 -0.03(-1.85%)
Jun 03, 2016 1.640 1.650 1.620 1.620 12,851 -0.01(-0.91%)
Jun 02, 2016 1.650 1.660 1.600 1.635 98,080 -0.01(-0.91%)
Jun 01, 2016 1.640 1.660 1.600 1.650 87,920 +0.00(+0.00%)
May 31, 2016 1.680 1.680 1.580 1.650 132,454 -0.03(-1.79%)
May 27, 2016 1.600 1.680 1.680 1.680 250,200 +0.05(+3.07%)
May 26, 2016 1.630 1.650 1.610 1.630 80,707 -0.02(-1.07%)
May 25, 2016 1.590 1.648 1.590 1.648 41,486 +0.05(+2.97%)
May 24, 2016 1.600 1.640 1.570 1.600 181,489 +0.01(+0.63%)
May 23, 2016 1.570 1.590 1.500 1.590 149,389 +0.01(+0.63%)
May 20, 2016 1.460 1.580 1.450 1.580 32,707 +0.10(+6.76%)
May 19, 2016 1.480 1.500 1.460 1.480 28,930 -0.01(-0.67%)
May 18, 2016 1.500 1.500 1.487 1.490 7,872 -0.01(-0.67%)
May 17, 2016 1.480 1.500 1.460 1.500 24,782 +0.01(+0.72%)
May 16, 2016 1.490 1.500 1.480 1.489 11,793 +0.01(+0.63%)
May 13, 2016 1.450 1.500 1.450 1.480 21,891 +0.02(+1.15%)
May 12, 2016 1.500 1.500 1.450 1.463 23,321 -0.04(-2.45%)
May 11, 2016 1.510 1.540 1.488 1.500 5,298 +0.01(+0.67%)
May 10, 2016 1.460 1.520 1.460 1.490 14,304 +0.04(+2.76%)
May 09, 2016 1.530 1.530 1.450 1.450 47,172 -0.11(-7.05%)
May 06, 2016 1.520 1.590 1.520 1.560 63,590 +0.01(+0.65%)
May 05, 2016 1.550 1.590 1.520 1.550 39,644 -0.04(-2.52%)
May 04, 2016 1.450 1.590 1.450 1.590 93,250 +0.17(+11.59%)
May 03, 2016 1.440 1.500 1.420 1.425 103,835 -0.02(-1.06%)
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.