China New Borun Stock Price History, BORN Historical Prices

Add to My Stocks
$1.43 $0.03 (2.14%) BORN stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download China New Borun stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with China New Borun P/E ratio, and PS ratio. The stock price was at a 5 year high of $3.65 on Mar 06, 2014 as seen from China New Borun stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 1.43 1.44 1.41 1.43 10,729 3.41 0.12
2018-02-15 1.41 1.41 1.39 1.4 6,001 3.33 0.12
2018-02-14 1.39 1.42 1.38 1.41 2,254 3.36 0.12
2018-02-13 1.33 1.41 1.33 1.4 10,636 3.33 0.12
2018-02-12 1.32 1.39 1.3 1.37 14,689 3.25 0.12
2018-02-09 1.38 1.4 1.36 1.37 17,535 3.26 0.12
2018-02-08 1.37 1.41 1.36 1.38 9,419 3.29 0.12
2018-02-07 1.38 1.45 1.36 1.38 14,170 3.29 0.12
2018-02-06 1.35 1.4 1.31 1.4 66,287 3.33 0.12
2018-02-05 1.41 1.45 1.28 1.28 218,376 3.05 0.11
2018-02-02 1.47 1.48 1.42 1.44 92,678 3.43 0.12
2018-02-01 1.49 1.5 1.48 1.49 10,245 3.55 0.13
2018-01-31 1.51 1.51 1.49 1.5 36,579 3.57 0.13
2018-01-30 1.51 1.55 1.49 1.49 45,737 3.55 0.13
2018-01-29 1.49 1.51 1.49 1.5 42,790 3.58 0.13
2018-01-26 1.5 1.52 1.49 1.49 121,099 3.55 0.13
2018-01-25 1.52 1.53 1.5 1.51 36,638 3.6 0.13
2018-01-24 1.52 1.53 1.48 1.53 99,873 3.64 0.13
2018-01-23 1.51 1.52 1.49 1.51 70,036 3.6 0.13
2018-01-22 1.5 1.51 1.48 1.49 13,908 3.55 0.13
2018-01-19 1.51 1.51 1.48 1.51 66,819 3.6 0.13
2018-01-18 1.47 1.5 1.47 1.49 64,805 3.55 0.13
2018-01-17 1.5 1.5 1.45 1.48 57,746 3.52 0.13
2018-01-16 1.48 1.57 1.47 1.49 197,546 3.55 0.13
2018-01-12 1.48 1.52 1.44 1.49 163,225 3.55 0.13
2018-01-11 1.48 1.52 1.44 1.49 214,916 3.55 0.13
2018-01-10 1.45 1.49 1.4 1.47 526,833 3.5 0.13
2018-01-09 1.36 1.42 1.36 1.38 134,803 3.29 0.12
2018-01-08 1.4 1.42 1.36 1.36 264,300 3.24 0.12
2018-01-05 1.3 1.57 1.28 1.38 1,953,870 3.29 0.12
2018-01-04 1.24 1.34 1.24 1.28 242,885 3.05 0.11
2018-01-03 1.25 1.26 1.23 1.23 26,782 2.93 0.11
2018-01-02 1.27 1.27 1.23 1.24 20,320 2.95 0.11
2017-12-29 1.23 1.26 1.23 1.26 25,598 2.99 0.11
2017-12-28 1.25 1.25 1.23 1.25 22,263 2.98 0.11
2017-12-27 1.28 1.28 1.24 1.24 9,278 2.95 0.11
2017-12-26 1.29 1.29 1.25 1.26 21,239 3 0.11
2017-12-22 1.23 1.3 1.23 1.28 26,275 3.05 0.11
2017-12-21 1.22 1.28 1.22 1.25 58,959 2.98 0.11
2017-12-20 1.22 1.26 1.21 1.22 65,763 2.91 0.1
2017-12-19 1.23 1.31 1.23 1.29 57,447 3.07 0.11
2017-12-18 1.19 1.25 1.19 1.24 42,925 2.95 0.11
2017-12-15 1.23 1.24 1.22 1.23 19,787 2.93 0.11
2017-12-14 1.24 1.24 1.22 1.24 5,440 2.95 0.11
2017-12-13 1.21 1.23 1.21 1.22 14,481 2.91 0.1
2017-12-12 1.22 1.23 1.22 1.22 14,518 2.91 0.1
2017-12-11 1.24 1.24 1.22 1.22 14,466 2.91 0.1
2017-12-08 1.25 1.25 1.22 1.23 72,323 2.93 0.11
2017-12-07 1.27 1.27 1.25 1.26 4,269 3 0.11
2017-12-06 1.23 1.25 1.22 1.24 44,398 2.95 0.11
2017-12-05 1.24 1.25 1.23 1.23 36,861 2.93 0.11
2017-12-04 1.26 1.26 1.24 1.24 13,407 2.95 0.11
2017-12-01 1.25 1.26 1.24 1.24 33,937 2.95 0.11
2017-11-30 1.27 1.27 1.25 1.26 23,291 3 0.11
2017-11-29 1.28 1.29 1.25 1.25 121,279 2.98 0.11
2017-11-28 1.27 1.3 1.27 1.27 31,502 3.02 0.11
2017-11-27 1.29 1.29 1.27 1.27 28,031 3.02 0.11
2017-11-24 1.29 1.31 1.29 1.29 12,123 3.08 0.11
2017-11-23 0 0 0 1.29 0 - -
2017-11-22 1.28 1.33 1.27 1.29 211,101 3.07 0.11
2017-11-21 1.31 1.39 1.3 1.36 210,555 2.96 0.11
2017-11-20 1.32 1.44 1.28 1.33 407,969 2.89 0.11
2017-11-17 1.31 1.31 1.28 1.28 59,545 2.78 0.1
2017-11-16 1.27 1.34 1.27 1.3 148,885 2.83 0.1
2017-11-15 1.3 1.3 1.27 1.28 58,971 2.78 0.1
2017-11-14 1.28 1.28 1.27 1.28 62,870 2.78 0.1
2017-11-13 1.31 1.31 1.27 1.27 43,173 2.76 0.1
2017-11-10 1.3 1.34 1.29 1.31 75,521 2.85 0.1
2017-11-09 1.34 1.45 1.21 1.3 627,462 2.83 0.1
2017-11-08 1.32 1.37 1.32 1.36 27,140 2.96 0.11
2017-11-07 1.35 1.36 1.32 1.33 24,004 2.89 0.11
2017-11-06 1.31 1.33 1.31 1.32 5,091 2.88 0.11
2017-11-03 1.33 1.33 1.29 1.29 27,892 2.81 0.1
2017-11-02 1.35 1.35 1.33 1.33 6,316 2.89 0.11
2017-11-01 1.37 1.37 1.33 1.34 7,561 2.91 0.11
2017-10-31 1.35 1.36 1.33 1.36 6,206 2.96 0.11
2017-10-30 1.35 1.36 1.32 1.34 30,148 2.91 0.11
2017-10-27 1.35 1.35 1.32 1.34 6,109 2.91 0.11
2017-10-26 1.31 1.35 1.31 1.35 11,886 2.93 0.11
2017-10-25 1.38 1.38 1.31 1.31 13,510 2.85 0.11
2017-10-24 1.39 1.39 1.35 1.36 10,990 2.96 0.11
2017-10-23 1.4 1.4 1.34 1.36 27,761 2.96 0.11
2017-10-20 1.41 1.41 1.37 1.39 14,526 3.02 0.11
2017-10-19 1.39 1.39 1.35 1.38 61,517 3 0.11
2017-10-18 1.39 1.41 1.36 1.38 93,223 3 0.11
2017-10-17 1.38 1.41 1.37 1.4 64,091 3.04 0.11
2017-10-16 1.36 1.53 1.36 1.38 368,734 3 0.11
2017-10-13 1.36 1.37 1.33 1.35 20,738 2.94 0.11
2017-10-12 1.35 1.37 1.33 1.35 27,408 2.94 0.11
Get more Data

China New Borun Stock History Chart

View BORN PE ratio, PS ratio stocks charts and compare with peers.
BORN Chart
Note: Compare China New Borun stock price history with the index and industry peers.

China New Borun Stock Price History: Past 5 years

Max Stock Price3.65Mar 06,2014
Min Stock Price0.98Sep 30,2015
Avg Stock Price1.57

China New Borun Historical PE ratio: Past 5 years

Max PE Ratio7.41Mar 05,2014
Min PE Ratio0.97Apr 29,2013
Avg PE Ratio2.85

China New Borun Historical PS ratio: Past 5 years

Max PS Ratio0.26Mar 06,2014
Min PS Ratio0.06Aug 25,2015
Avg PS Ratio0.11

BORN Industry Peers

Company Price Change (%)
Grupo Modelo-c (GPMCF)0.010 (0%)
Willamette Valley Vineyards (WVVI)80.12 (1.52%)
Tate & Lyle (TATYY)31.710.24 (0.76%)
Ingredion (INGR)131.120.31 (0.24%)
Ingredion (INGR)131.120.31 (0.24%)
Molson Coors Brewing (TAP)81.470.27 (0.33%)
Bunge (BG)79.11.91 (2.47%)

We provide China New Borun share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick China New Borun stock analysis. The price movement is easily depicted in the China New Borun stock price history chart. The daily volume changes indicate the investor interest in the stock. BORN stock saw an opening price of $1.43, and a closing price of $1.43 on Feb 16, 2018. The average P/S ratio was 0.11 as can be seen from China New Borun stock history.