China New Borun Stock Price History, BORN Historical Prices

Add to My Stocks
$1.28 $0.01 (0.78%) BORN stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download China New Borun stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with China New Borun price to earnings ratio data. The stock price was at a 5 year high of 19.4 on 14 Oct, 2010 as seen from China New Borun stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-221.271.281.271.2868952.780.10
2017-09-211.291.291.231.29503522.800.10
2017-09-201.271.291.251.2784992.760.10
2017-09-191.241.271.241.26192452.740.10
2017-09-181.271.271.231.23425102.670.10
2017-09-151.261.271.231.26200252.740.10
2017-09-141.271.271.201.27504032.760.10
2017-09-131.261.271.251.26275812.740.10
2017-09-121.241.271.231.25288542.720.10
2017-09-111.221.251.221.25270902.720.10
2017-09-081.241.241.221.2214222.650.10
2017-09-071.241.261.221.2275042.650.10
2017-09-061.271.271.241.24102222.700.10
2017-09-051.241.271.231.26193882.740.10
2017-09-011.211.251.201.24242622.700.10
2017-08-311.201.211.201.20273982.610.10
2017-08-301.201.221.201.2169682.630.10
2017-08-291.221.241.221.23195312.670.10
2017-08-281.251.271.211.23117592.670.10
2017-08-251.291.291.241.2555512.720.10
2017-08-241.251.291.191.27815442.760.10
2017-08-231.451.451.181.264197792.800.10
2017-08-221.331.421.331.411547693.130.11
2017-08-211.291.351.291.3381372.960.11
2017-08-181.281.351.281.30230972.890.10
2017-08-171.291.301.281.28113532.840.10
2017-08-161.291.301.291.29213802.870.10
2017-08-151.291.301.291.2914022.870.10
2017-08-141.291.301.281.29256692.870.10
2017-08-111.301.301.281.2951172.870.10
2017-08-101.291.301.291.29184202.870.10
2017-08-091.301.331.291.29554262.870.10
2017-08-081.311.351.311.3130542.910.11
2017-08-071.311.321.301.31218382.910.11
2017-08-041.321.321.301.3134612.910.11
2017-08-031.301.321.291.32140922.920.11
2017-08-021.311.311.301.30177492.890.10
2017-08-011.351.351.311.3126912.910.11
2017-07-311.311.341.311.3260752.930.11
2017-07-281.331.341.311.32129692.930.11
2017-07-271.351.361.321.3239442.940.11
2017-07-261.331.351.321.33165882.960.11
2017-07-251.361.361.331.3383932.960.11
2017-07-241.311.341.311.33215842.960.11
2017-07-211.341.341.331.346742.980.11
2017-07-201.331.361.331.33135712.960.11
2017-07-191.341.361.341.34316952.980.11
2017-07-181.331.351.321.34159972.980.11
2017-07-171.321.341.311.33173442.960.11
2017-07-141.341.341.321.3375182.960.11
2017-07-131.331.331.301.31273382.910.11
2017-07-121.341.351.311.32114802.930.11
2017-07-111.321.341.311.33142822.960.11
2017-07-101.321.341.311.31199212.910.11
2017-07-071.321.331.301.3285062.930.11
2017-07-061.331.331.311.31229492.910.11
2017-07-051.341.351.311.34472242.980.11
2017-07-031.351.371.341.34124052.980.11
2017-06-301.361.381.341.35232283.000.11
2017-06-291.351.361.341.36248333.020.11
2017-06-281.371.381.351.35215163.000.11
2017-06-271.381.381.361.36281133.020.11
2017-06-261.371.381.341.38330753.070.11
2017-06-231.351.371.331.36269183.030.11
2017-06-221.361.391.341.361152873.020.11
2017-06-211.341.361.321.36488633.020.11
2017-06-201.341.361.341.34163512.980.11
2017-06-191.331.361.321.36448433.020.11
2017-06-161.341.351.331.33662232.960.11
2017-06-151.341.381.331.34400352.980.11
2017-06-141.361.381.351.36274243.020.11
2017-06-131.351.381.331.36911373.020.11
2017-06-121.391.391.351.36430363.020.11
2017-06-091.351.391.351.39220613.090.11
2017-06-081.371.401.351.35656393.000.11
2017-06-071.351.411.351.40698393.110.11
2017-06-061.381.431.351.351017673.000.11
2017-06-051.331.411.301.381024043.070.11
2017-06-021.371.421.311.341488942.980.11
2017-06-011.351.421.301.393490183.090.11
2017-05-311.591.601.311.3615506443.020.11
2017-05-301.321.741.321.5645556963.470.13
2017-05-290.000.000.001.240N/AN/A
2017-05-261.211.251.211.24225973.530.10
2017-05-251.231.241.211.22309963.490.10
2017-05-241.161.261.151.221374523.500.10
2017-05-231.171.201.151.18136243.370.10
2017-05-221.201.201.171.20361593.430.10
2017-05-191.181.201.161.20177273.430.10
Get more Data

China New Borun Stock 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 Historical Prices: Past 5 years

Max Stock Price 3.65 Mar 06,2014
Min Stock Price 0.98 Sep 30,2015
Avg Stock Price 1.62

China New Borun Historical PE ratio: Past 5 years

Max PE Ratio 7.41 Mar 05,2014
Min PE Ratio 0.97 Apr 29,2013
Avg PE Ratio 2.7

China New Borun Historical PS ratio: Past 5 years

Max PS Ratio 0.26 Mar 06,2014
Min PS Ratio 0.06 Aug 25,2015
Avg PS Ratio 0.11

BORN Industry Peers

Company Price Change (%)
Big Rock Brewery (BRBMF)5.890.06 (1.01%)
Willamette Valley Vineyards (WVVI)7.870.01 (0.13%)
Archer Daniels Midland (ADM)43.380.09 (0.21%)
Tate & Lyle (TATYY)35.010.12 (0.34%)
Ingredion (INGR)119.840.08 (0.07%)
Molson Coors Brewing (TAP)82.810 (0%)
Bunge (BG)71.280.1 (0.14%)

We provide China New Borun historical quotes along with PE ratio and PS ratio for doing China New Borun fundamental analysis. China New Borun stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. BORN saw an opening price of 1.27, and a closing price of 1.28 on 22 Sep, 2017. Looking at China New Borun stock market history data, the P/S ratio was at a low of 0.06 on 30 Sep, 2015. .