CHINA NEW BORUN $1.50

down -0.15


21/5/2013 01:21 PM  |  NYSE : BORN  |  Industries : Manufacturing / Beverage Manufacturing
Type:

BORN historical data

Date Open High Low Close Volume
5/20/2013 1.55 1.67 1.55 1.65 488
5/17/2013 1.66 1.67 1.53 1.54 309
5/16/2013 1.65 1.66 1.61 1.63 373
5/15/2013 1.60 1.68 1.50 1.66 626
5/14/2013 1.50 1.64 1.50 1.61 353
5/13/2013 1.49 1.50 1.44 1.48 108
5/10/2013 1.54 1.54 1.44 1.47 410
5/9/2013 1.56 1.60 1.53 1.56 256
5/8/2013 1.51 1.58 1.50 1.55 397
5/7/2013 1.62 1.63 1.51 1.51 1589
5/6/2013 1.29 1.59 1.29 1.52 2090
5/3/2013 1.15 1.34 1.15 1.31 1096
5/2/2013 1.15 1.18 1.12 1.12 741
5/1/2013 1.11 1.13 1.11 1.13 162
4/30/2013 1.11 1.13 1.11 1.11 203
4/29/2013 1.13 1.19 1.08 1.11 403
4/26/2013 1.12 1.15 1.05 1.13 561
4/25/2013 1.19 1.22 1.07 1.15 964
4/24/2013 1.25 1.25 1.16 1.19 552
4/23/2013 1.21 1.24 1.15 1.21 391
4/22/2013 1.24 1.24 1.18 1.20 148
4/19/2013 1.22 1.25 1.20 1.23 94
4/18/2013 1.30 1.35 1.19 1.19 287
4/17/2013 1.37 1.43 1.27 1.31 311
4/16/2013 1.43 1.43 1.40 1.40 80
4/15/2013 1.42 1.44 1.40 1.40 171
4/12/2013 1.40 1.43 1.40 1.42 72
4/11/2013 1.40 1.43 1.40 1.41 63
4/10/2013 1.43 1.43 1.38 1.39 72
4/9/2013 1.38 1.44 1.38 1.38 126
4/8/2013 1.42 1.44 1.41 1.41 41
4/5/2013 1.41 1.44 1.40 1.40 189
4/4/2013 1.40 1.44 1.39 1.44 187
4/3/2013 1.40 1.42 1.39 1.39 239
4/2/2013 1.44 1.44 1.40 1.40 349
4/1/2013 1.39 1.50 1.39 1.40 450
3/28/2013 1.43 1.45 1.40 1.42 241
3/27/2013 1.45 1.47 1.41 1.44 472
3/26/2013 1.45 1.50 1.41 1.43 366
3/25/2013 1.46 1.49 1.44 1.45 180
3/22/2013 1.51 1.53 1.45 1.50 16
3/21/2013 1.52 1.59 1.50 1.54 155
3/20/2013 1.51 1.51 1.46 1.50 296
3/19/2013 1.52 1.60 1.51 1.51 564
3/18/2013 1.53 1.58 1.52 1.52 290
3/15/2013 1.60 1.60 1.52 1.56 122
3/14/2013 1.60 1.62 1.60 1.60 156
3/13/2013 1.56 1.60 1.55 1.60 231
3/12/2013 1.60 1.60 1.54 1.55 108
3/11/2013 1.56 1.60 1.53 1.60 249
3/8/2013 1.59 1.62 1.51 1.52 215
3/7/2013 1.74 1.74 1.52 1.55 1571
3/6/2013 1.69 1.74 1.64 1.73 261
3/5/2013 1.67 1.67 1.64 1.66 277
3/4/2013 1.67 1.72 1.65 1.68 298
3/1/2013 1.76 1.76 1.64 1.71 348
2/28/2013 1.68 1.72 1.66 1.72 308
2/27/2013 1.82 1.84 1.68 1.68 548
2/26/2013 1.70 1.74 1.69 1.70 19
2/25/2013 1.81 1.81 1.68 1.70 187
2/22/2013 1.72 1.77 1.72 1.77 67
2/21/2013 1.73 1.81 1.68 1.68 104
2/20/2013 1.70 1.84 1.70 1.75 71
2/19/2013 1.82 1.82 1.71 1.80 255
2/15/2013 1.79 1.82 1.78 1.82 101
2/14/2013 1.78 1.82 1.73 1.82 212
2/13/2013 1.74 1.74 1.68 1.71 140
2/12/2013 1.70 1.77 1.69 1.73 400
2/11/2013 1.65 1.71 1.65 1.68 203
2/8/2013 1.77 1.81 1.65 1.65 1135
2/7/2013 1.89 1.91 1.79 1.80 206
2/6/2013 1.98 1.98 1.81 1.93 120
2/5/2013 1.87 1.96 1.87 1.95 236
2/4/2013 1.93 1.93 1.84 1.87 196
2/1/2013 1.97 1.97 1.92 1.95 108
1/31/2013 1.90 2.00 1.88 1.95 159
1/30/2013 1.94 1.94 1.88 1.91 73
1/29/2013 1.94 1.99 1.81 1.92 219
1/28/2013 2.06 2.07 1.87 1.95 321
1/25/2013 2.01 2.05 1.80 1.90 668
1/24/2013 2.10 2.10 2.02 2.03 402
1/23/2013 2.08 2.18 2.00 2.07 845
1/22/2013 1.99 2.18 1.93 2.18 1044
1/18/2013 1.90 1.99 1.90 1.98 727
1/17/2013 1.97 1.99 1.90 1.90 421
1/16/2013 1.88 1.95 1.84 1.93 594
1/15/2013 1.72 1.84 1.72 1.84 579
1/14/2013 1.67 1.75 1.67 1.74 470
1/11/2013 1.71 1.71 1.65 1.68 242
1/10/2013 1.72 1.72 1.65 1.71 125
1/9/2013 1.65 1.77 1.60 1.72 605
1/8/2013 1.67 1.70 1.61 1.65 180
1/7/2013 1.65 1.70 1.63 1.67 286
1/4/2013 1.68 1.68 1.63 1.68 355
1/3/2013 1.64 1.70 1.61 1.67 421
1/2/2013 1.52 1.68 1.52 1.68 563
12/31/2012 1.67 1.67 1.43 1.54 1535
12/28/2012 1.67 1.67 1.60 1.66 214
12/27/2012 1.60 1.67 1.60 1.66 382
12/26/2012 1.67 1.69 1.53 1.63 1002
Marketplace
Trading Center