Quantcast

China New Borun Corporation American Depositary Shares Historical Stock Prices

BORN 
$0.6935
*  
0.0035
0.51%
Get BORN Alerts
*Delayed - data as of Jan. 15, 2019  -  Find a broker to begin trading BORN now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BORN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-OCT-2018 TO 14-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.6984 0.71 0.69 0.6935 7,599
01/14/2019 0.68 0.7268 0.6702 0.69 6,847
01/11/2019 0.72 0.749 0.689 0.6984 10,180
01/10/2019 0.7284 0.76 0.7118 0.7463 13,324
01/09/2019 0.72 0.7589 0.7175 0.7396 39,071
01/08/2019 0.72 0.72 0.69 0.7199 34,045
01/07/2019 0.6701 0.7 0.6584 0.7 23,790
01/04/2019 0.64 0.74 0.64 0.652 49,454
01/03/2019 0.64 0.6767 0.64 0.65 12,788
01/02/2019 0.63 0.6698 0.63 0.6402 38,425
12/31/2018 0.67 0.68 0.63 0.6365 64,681
12/28/2018 0.64 0.71 0.64 0.6633 45,398
12/27/2018 0.7592 0.7592 0.6694 0.674 14,528
12/26/2018 0.6709 0.74 0.6409 0.7367 950,274
12/24/2018 0.6816 0.7269 0.639 0.639 17,062
12/21/2018 0.68 0.74 0.68 0.71 59,213
12/20/2018 0.72 0.7243 0.71 0.71 15,729
12/19/2018 0.76 0.76 0.7101 0.7399 15,662
12/18/2018 0.7475 0.75 0.73 0.7328 5,751
12/17/2018 0.7018 0.7599 0.7018 0.73 10,635
12/14/2018 0.7665 0.7665 0.71 0.71 33,316
12/13/2018 0.75 0.76 0.72 0.73 29,792
12/12/2018 0.6925 0.79 0.67 0.79 92,171
12/11/2018 0.73 0.7472 0.72 0.7252 28,730
12/10/2018 0.83 0.84 0.7001 0.7417 126,874
12/07/2018 0.936 0.936 0.84 0.84 79,064
12/06/2018 0.96 0.96 0.9 0.9 35,143
12/04/2018 0.975 0.975 0.9333 0.9333 3,104
12/03/2018 0.95 0.9715 0.95 0.95 4,648
11/30/2018 0.9321 0.975 0.91 0.9196 3,488
11/29/2018 0.946 0.946 0.92 0.92 23,853
11/28/2018 0.9402 0.9513 0.9213 0.9251 31,765
11/27/2018 0.95 0.975 0.93 0.975 22,967
11/26/2018 0.95 0.98 0.95 0.951 8,812
11/23/2018 0.96 0.98 0.93 0.9358 11,977
11/21/2018 0.9951 0.9951 0.9951 0.9951 2,072
11/20/2018 0.982 1 0.95 0.998 41,712
11/19/2018 1.03 1.0531 1 1 55,108
11/16/2018 1.0151 1.0298 1 1.0186 34,433
11/15/2018 1.05 1.05 1 1.0115 55,420
11/14/2018 1.03 1.0499 1.03 1.0399 18,142
11/13/2018 1.06 1.06 1.03 1.03 1,484
11/12/2018 1.08 1.08 1 1.05 66,644
11/09/2018 1.07 1.07 1.03 1.05 34,145
11/08/2018 1.1 1.13 1.06 1.0699 8,391
11/07/2018 1.09 1.09 1.07 1.07 6,157
11/06/2018 1.0669 1.09 1.0669 1.0817 14,802
11/05/2018 1.06 1.1 1.06 1.0601 18,451
11/02/2018 1.051 1.07 1.05 1.06 3,561
11/01/2018 1.055 1.07 1.05 1.06 32,006
10/31/2018 1.0899 1.0899 1.05 1.07 127,916
10/30/2018 1.11 1.11 1.07 1.09 140,404
10/29/2018 1.22 1.24 1.1901 1.1901 4,166
10/26/2018 1.19 1.21 1.18 1.21 63,384
10/25/2018 1.2 1.21 1.2 1.2039 5,905
10/24/2018 1.2 1.24 1.195 1.2 25,688
10/23/2018 1.26 1.26 1.22 1.22 21,670
10/22/2018 1.3 1.3199 1.28 1.2812 13,830
10/19/2018 1.24 1.36 1.23 1.3 208,632
10/18/2018 1.27 1.28 1.23 1.24 46,719
10/17/2018 1.28 1.28 1.25 1.26 16,359
10/16/2018 1.23 1.271 1.2174 1.2684 92,526
10/15/2018 1.18 1.23 1.18 1.22 14,821
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BORN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio