China New Borun Corp. ADS Stock Price History | Historical BORN Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2013	1.760	1.760	1.640	1.710	34,762	-0.01(-0.58%)
Feb 28, 2013	1.680	1.720	1.655	1.720	30,784	+0.04(+2.38%)
Feb 27, 2013	1.820	1.840	1.680	1.680	54,739	-0.02(-1.18%)
Feb 26, 2013	1.700	1.740	1.690	1.700	1,884	-0.07(-3.95%)
Feb 22, 2013	1.720	1.770	1.720	1.770	6,686	+0.09(+5.36%)
Feb 21, 2013	1.726	1.810	1.680	1.680	10,286	-0.07(-4.00%)
Feb 20, 2013	1.700	1.840	1.700	1.750	7,030	-0.05(-2.78%)
Feb 19, 2013	1.820	1.820	1.710	1.800	25,456	-0.02(-1.10%)
Feb 15, 2013	1.790	1.820	1.778	1.820	10,039	+0.00(+0.00%)
Feb 14, 2013	1.780	1.820	1.730	1.820	21,105	+0.11(+6.43%)
Feb 13, 2013	1.740	1.740	1.680	1.710	13,974	-0.02(-1.16%)
Feb 12, 2013	1.700	1.770	1.690	1.730	39,934	+0.05(+2.98%)
Feb 11, 2013	1.650	1.710	1.650	1.680	20,302	+0.03(+1.82%)
Feb 08, 2013	1.770	1.810	1.650	1.650	113,476	-0.15(-8.33%)
Feb 07, 2013	1.890	1.910	1.790	1.800	20,590	-0.13(-6.74%)
Feb 06, 2013	1.980	1.980	1.810	1.930	11,994	+0.06(+3.21%)
Feb 04, 2013	1.930	1.930	1.840	1.870	19,558	-0.08(-4.10%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates