$1.53 +0.07 (%) China New Borun Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Apr. 28, 2016 | 02:39 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BORN historical data

Date Open High Low Close Volume
4/27/20161.471.491.451.4618,874
4/26/20161.541.541.501.5017,522
4/25/20161.511.551.461.5412,151
4/22/20161.471.551.471.5138,972
4/21/20161.521.521.461.4612,601
4/20/20161.531.551.501.5041,284
4/19/20161.551.551.521.5218,601
4/18/20161.571.571.531.5588,085
4/15/20161.601.611.561.5826,690
4/14/20161.651.651.581.5842,014
4/13/20161.601.731.551.67271,837
4/12/20161.581.661.511.6258,142
4/11/20161.661.701.611.6143,099
4/8/20161.541.701.501.61176,067
4/7/20161.521.561.491.507,877
4/6/20161.451.551.411.5464,939
4/5/20161.401.551.401.4958,586
4/4/20161.371.501.371.4857,217
4/1/20161.411.441.331.4246,895
3/31/20161.451.451.381.4026,388
3/30/20161.451.501.411.4121,686
3/29/20161.491.491.381.3942,980
3/28/20161.471.491.451.455,023
3/24/20161.381.491.381.4525,738
3/23/20161.461.461.321.3996,583
3/22/20161.501.501.401.4650,621
3/21/20161.561.641.501.53141,270
3/18/20161.701.701.571.5765,178
3/17/20161.651.671.631.6714,017
3/16/20161.651.691.611.6316,256
3/15/20161.701.741.621.6479,227
3/14/20161.711.751.581.62126,040
3/11/20161.731.731.701.7120,147
3/10/20161.661.751.651.7020,948
3/9/20161.791.791.751.759,674
3/8/20161.721.771.721.7622,598
3/7/20161.701.771.701.7528,952
3/4/20161.681.721.651.6738,245
3/3/20161.681.741.671.7123,759
3/2/20161.731.751.651.6657,875
3/1/20161.701.731.691.7226,843
2/29/20161.671.701.671.6811,634
2/26/20161.731.731.631.6921,393
2/25/20161.701.751.631.6454,360
2/24/20161.761.761.661.6931,312
2/23/20161.821.851.721.7451,972
2/22/20161.901.901.731.8256,718
2/19/20161.761.791.721.7730,838
2/18/20161.771.791.721.7255,003
2/17/20161.651.771.641.7465,327
2/16/20161.571.651.571.6315,306
2/12/20161.571.611.531.5517,250
2/11/20161.531.631.521.5524,190
2/10/20161.561.631.551.579,690
2/9/20161.531.571.521.5215,328
2/8/20161.511.591.511.5428,720
2/5/20161.591.641.561.5625,254
2/4/20161.631.651.591.5919,559
2/3/20161.651.691.621.6522,063
2/2/20161.651.691.621.6670,649
2/1/20161.671.701.651.6664,350
1/29/20161.581.631.511.6360,165
1/28/20161.701.721.591.6037,892
1/27/20161.811.851.631.6577,583
1/26/20161.711.831.691.78222,986
1/25/20161.671.731.661.7147,479
1/22/20161.631.701.631.66126,708
1/21/20161.451.591.411.5082,011
1/20/20161.421.521.351.48157,296
1/19/20161.501.501.391.3927,007
1/15/20161.501.501.431.4711,060
1/14/20161.401.501.351.5041,292
1/13/20161.421.501.401.4370,344
1/12/20161.441.591.401.4880,111
1/11/20161.691.691.351.37112,510
1/8/20161.751.751.581.64127,663
1/7/20161.521.841.521.67520,516
1/6/20161.521.601.511.58195,897
1/5/20161.451.541.451.5243,079
1/4/20161.451.491.361.4793,696
12/31/20151.401.501.401.4673,733
12/30/20151.401.481.371.4467,495
12/29/20151.361.551.311.42328,454
12/28/20151.311.341.251.3425,429
12/24/20151.291.311.271.3111,213
12/23/20151.301.301.261.3026,435
12/22/20151.281.341.281.3313,995
12/21/20151.341.371.241.3230,438
12/18/20151.371.381.271.2948,927
12/17/20151.321.401.291.3537,681
12/16/20151.321.321.281.2919,388
12/15/20151.301.301.231.2835,918
12/14/20151.311.331.301.3212,727
12/11/20151.321.391.321.3211,173
12/10/20151.361.361.331.3618,630
12/9/20151.361.401.321.3259,772
12/8/20151.271.351.231.3446,604
12/7/20151.281.301.221.2321,913
12/4/20151.331.371.271.2816,252
12/3/20151.381.391.341.3418,374
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center