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 (%)
May 31, 2013 1.490 1.500 1.390 1.390 15,810 -0.05(-3.47%)
May 30, 2013 1.430 1.500 1.410 1.440 22,022 +0.01(+0.70%)
May 29, 2013 1.450 1.460 1.380 1.430 27,348 -0.03(-2.05%)
May 28, 2013 1.470 1.560 1.440 1.460 21,652 -0.01(-0.68%)
May 24, 2013 1.540 1.540 1.440 1.470 44,239 -0.05(-3.29%)
May 23, 2013 1.550 1.560 1.520 1.520 49,203 -0.03(-1.94%)
May 22, 2013 1.660 1.660 1.550 1.550 45,727 +0.01(+0.65%)
May 21, 2013 1.600 1.600 1.450 1.540 98,962 -0.11(-6.66%)
May 20, 2013 1.550 1.670 1.550 1.650 48,775 +0.11(+7.14%)
May 17, 2013 1.660 1.670 1.530 1.540 30,840 -0.09(-5.52%)
May 16, 2013 1.650 1.660 1.610 1.630 37,271 -0.03(-1.81%)
May 15, 2013 1.600 1.680 1.500 1.660 62,507 +0.18(+12.17%)
May 13, 2013 1.490 1.498 1.440 1.480 10,732 +0.01(+0.67%)
May 10, 2013 1.540 1.540 1.440 1.470 40,905 -0.09(-5.77%)
May 09, 2013 1.560 1.599 1.530 1.560 25,516 +0.01(+0.65%)
May 08, 2013 1.510 1.580 1.500 1.550 39,605 +0.04(+2.65%)
May 07, 2013 1.620 1.630 1.510 1.510 158,889 -0.01(-0.66%)
May 06, 2013 1.290 1.590 1.290 1.520 208,931 +0.21(+16.03%)
May 03, 2013 1.150 1.340 1.120 1.310 109,584 +0.19(+16.96%)
May 02, 2013 1.150 1.180 1.120 1.120 74,097 -0.01(-0.88%)
May 01, 2013 1.110 1.130 1.110 1.130 16,163 +0.02(+1.80%)
Apr 30, 2013 1.110 1.130 1.110 1.110 20,226 +0.00(+0.00%)
Apr 29, 2013 1.130 1.190 1.080 1.110 40,205 -0.02(-1.77%)
Apr 26, 2013 1.120 1.150 1.120 1.130 56,275 -0.02(-1.74%)
Apr 25, 2013 1.190 1.220 1.070 1.150 96,318 -0.04(-3.36%)
Apr 24, 2013 1.250 1.250 1.160 1.190 55,110 -0.02(-1.64%)
Apr 23, 2013 1.210 1.240 1.150 1.210 39,055 +0.01(+0.82%)
Apr 22, 2013 1.240 1.240 1.180 1.200 14,733 -0.03(-2.43%)
Apr 19, 2013 1.220 1.250 1.200 1.230 9,374 +0.04(+3.36%)
Apr 18, 2013 1.300 1.350 1.190 1.190 28,644 -0.12(-9.16%)
Apr 17, 2013 1.370 1.430 1.270 1.310 31,075 -0.09(-6.43%)
Apr 16, 2013 1.430 1.430 1.400 1.400 7,932 +0.00(+0.00%)
Apr 15, 2013 1.420 1.440 1.400 1.400 17,085 -0.02(-1.41%)
Apr 12, 2013 1.400 1.430 1.400 1.420 7,152 +0.01(+0.85%)
Apr 11, 2013 1.400 1.430 1.400 1.408 6,237 +0.02(+1.30%)
Apr 10, 2013 1.430 1.430 1.380 1.390 7,139 +0.01(+0.72%)
Apr 09, 2013 1.380 1.440 1.380 1.380 12,598 -0.03(-2.13%)
Apr 08, 2013 1.430 1.440 1.410 1.410 4,080 +0.01(+0.71%)
Apr 05, 2013 1.410 1.440 1.400 1.400 18,867 -0.04(-2.78%)
Apr 04, 2013 1.400 1.440 1.390 1.440 18,609 +0.05(+3.60%)
Apr 03, 2013 1.400 1.420 1.390 1.390 23,810 -0.01(-0.71%)
Apr 02, 2013 1.440 1.440 1.400 1.400 34,886 +0.00(+0.00%)
Apr 01, 2013 1.390 1.500 1.390 1.400 44,927 -0.02(-1.41%)
Mar 28, 2013 1.430 1.450 1.400 1.420 24,026 -0.02(-1.39%)
Mar 27, 2013 1.450 1.470 1.410 1.440 47,160 +0.01(+0.70%)
Mar 26, 2013 1.450 1.500 1.410 1.430 36,524 -0.02(-1.38%)
Mar 25, 2013 1.460 1.490 1.440 1.450 17,933 -0.05(-3.33%)
Mar 22, 2013 1.510 1.530 1.450 1.500 1,699 -0.04(-2.60%)
Mar 21, 2013 1.520 1.590 1.500 1.540 15,526 +0.04(+2.67%)
Mar 20, 2013 1.510 1.510 1.460 1.500 29,561 -0.01(-0.66%)
Mar 19, 2013 1.520 1.600 1.510 1.510 56,370 -0.01(-0.66%)
Mar 18, 2013 1.530 1.580 1.520 1.520 28,970 -0.04(-2.57%)
Mar 15, 2013 1.600 1.600 1.520 1.560 12,130 -0.04(-2.49%)
Mar 14, 2013 1.600 1.620 1.600 1.600 15,514 +0.00(+0.00%)
Mar 13, 2013 1.560 1.600 1.550 1.600 23,038 +0.05(+2.96%)
Mar 12, 2013 1.600 1.600 1.540 1.554 10,717 -0.05(-2.88%)
Mar 11, 2013 1.560 1.600 1.530 1.600 24,847 +0.08(+5.26%)
Mar 08, 2013 1.590 1.620 1.510 1.520 21,439 -0.03(-1.94%)
Mar 07, 2013 1.740 1.740 1.520 1.550 157,095 -0.18(-10.40%)
Mar 06, 2013 1.690 1.740 1.640 1.730 26,003 +0.07(+4.22%)
Mar 05, 2013 1.670 1.670 1.640 1.660 27,627 -0.02(-1.19%)
Mar 04, 2013 1.670 1.720 1.650 1.680 29,732 -0.03(-1.75%)
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.