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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.6700 0.6800 0.6300 0.6400 64,600 -0.02(-3.03%)
Dec 28, 2018 0.6400 0.7100 0.6400 0.6600 45,300 -0.01(-2.08%)
Dec 27, 2018 0.7592 0.7592 0.6694 0.6740 14,528 -0.07(-8.92%)
Dec 26, 2018 0.6700 0.7400 0.6400 0.7400 950,274 +0.10(+15.62%)
Dec 24, 2018 0.6800 0.7300 0.6400 0.6400 17,000 -0.07(-9.86%)
Dec 21, 2018 0.6800 0.7400 0.6800 0.7100 59,200 +0.00(+0.00%)
Dec 20, 2018 0.7200 0.7243 0.7100 0.7100 15,729 -0.03(-4.05%)
Dec 19, 2018 0.7600 0.7600 0.7100 0.7400 15,662 +0.01(+0.98%)
Dec 18, 2018 0.7475 0.7500 0.7300 0.7328 5,751 +0.00(+0.38%)
Dec 17, 2018 0.7018 0.7599 0.7018 0.7300 10,635 +0.02(+2.82%)
Dec 14, 2018 0.7700 0.7700 0.7100 0.7100 33,300 -0.02(-2.74%)
Dec 13, 2018 0.7500 0.7600 0.7200 0.7300 29,792 -0.06(-7.59%)
Dec 12, 2018 0.6900 0.7900 0.6700 0.7900 92,171 +0.06(+8.94%)
Dec 11, 2018 0.7300 0.7472 0.7200 0.7252 28,730 -0.02(-2.22%)
Dec 10, 2018 0.8300 0.8400 0.7001 0.7417 126,874 -0.10(-11.70%)
Dec 07, 2018 0.9400 0.9400 0.8400 0.8400 79,000 -0.06(-6.67%)
Dec 06, 2018 0.9600 0.9600 0.9000 0.9000 35,143 -0.03(-3.54%)
Dec 04, 2018 0.9750 0.9750 0.9330 0.9330 3,100 -0.02(-1.79%)
Dec 03, 2018 0.9500 0.9715 0.9500 0.9500 4,648 +0.03(+3.26%)
Nov 30, 2018 0.9320 0.9750 0.9100 0.9200 3,400 +0.00(+0.00%)
Nov 29, 2018 0.9460 0.9460 0.9200 0.9200 23,853 -0.01(-0.55%)
Nov 28, 2018 0.9402 0.9513 0.9213 0.9251 31,765 -0.05(-5.12%)
Nov 27, 2018 0.9500 0.9750 0.9300 0.9750 22,967 +0.02(+2.52%)
Nov 26, 2018 0.9500 0.9800 0.9500 0.9510 8,812 +0.01(+1.17%)
Nov 23, 2018 0.9600 0.9800 0.9300 0.9400 11,900 -0.06(-5.54%)
Nov 21, 2018 0.9951 0.9951 0.9951 0 -0.00(-0.29%)
Nov 20, 2018 0.9824 1.000 0.9500 0.9980 41,712 -0.00(-0.20%)
Nov 19, 2018 1.030 1.053 1.000 1.000 55,108 -0.02(-1.86%)
Nov 16, 2018 1.015 1.030 1.000 1.019 34,400 +0.01(+0.74%)
Nov 15, 2018 1.050 1.050 1.000 1.012 55,420 -0.03(-2.73%)
Nov 14, 2018 1.030 1.050 1.030 1.040 18,142 +0.01(+0.96%)
Nov 13, 2018 1.060 1.060 1.030 1.030 1,484 -0.02(-1.90%)
Nov 12, 2018 1.080 1.080 1.000 1.050 66,644 +0.00(+0.00%)
Nov 09, 2018 1.070 1.070 1.030 1.050 34,100 -0.02(-1.86%)
Nov 08, 2018 1.100 1.130 1.060 1.070 8,391 -0.00(-0.01%)
Nov 07, 2018 1.090 1.090 1.070 1.070 6,157 -0.01(-1.08%)
Nov 06, 2018 1.067 1.090 1.067 1.082 14,802 +0.02(+2.05%)
Nov 05, 2018 1.060 1.100 1.060 1.060 18,451 +0.00(+0.00%)
Nov 02, 2018 1.050 1.070 1.050 1.060 3,500 +0.00(+0.00%)
Nov 01, 2018 1.050 1.070 1.050 1.060 32,006 -0.01(-0.93%)
Oct 31, 2018 1.090 1.090 1.050 1.070 127,916 -0.02(-1.83%)
Oct 30, 2018 1.110 1.110 1.070 1.090 140,404 -0.10(-8.41%)
Oct 29, 2018 1.220 1.240 1.190 1.190 4,166 -0.02(-1.64%)
Oct 26, 2018 1.190 1.210 1.180 1.210 63,300 +0.01(+0.51%)
Oct 25, 2018 1.200 1.210 1.200 1.204 5,905 +0.00(+0.33%)
Oct 24, 2018 1.200 1.240 1.195 1.200 25,688 -0.02(-1.64%)
Oct 23, 2018 1.260 1.260 1.220 1.220 21,670 -0.06(-4.78%)
Oct 22, 2018 1.300 1.320 1.280 1.281 13,830 -0.02(-1.45%)
Oct 19, 2018 1.240 1.360 1.230 1.300 208,600 +0.06(+4.84%)
Oct 18, 2018 1.270 1.280 1.230 1.240 46,719 -0.02(-1.59%)
Oct 17, 2018 1.280 1.280 1.250 1.260 16,359 -0.01(-0.66%)
Oct 16, 2018 1.230 1.271 1.217 1.268 92,526 +0.05(+3.97%)
Oct 15, 2018 1.180 1.230 1.180 1.220 14,821 +0.03(+2.52%)
Oct 12, 2018 1.130 1.190 1.100 1.190 57,000 +0.01(+0.85%)
Oct 11, 2018 1.230 1.230 1.180 1.180 100,604 -0.06(-4.84%)
Oct 10, 2018 1.250 1.270 1.230 1.240 43,585 -0.02(-1.58%)
Oct 09, 2018 1.250 1.270 1.250 1.260 1,485 +0.01(+0.79%)
Oct 08, 2018 1.250 1.260 1.240 1.250 42,797 -0.01(-0.79%)
Oct 05, 2018 1.310 1.320 1.260 1.260 109,100 -0.05(-3.82%)
Oct 04, 2018 1.310 1.320 1.300 1.310 42,026 +0.01(+0.77%)
Oct 03, 2018 1.270 1.310 1.260 1.300 135,624 +0.04(+3.17%)
Oct 02, 2018 1.250 1.270 1.230 1.260 39,394 +0.02(+1.82%)
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.