$1.57 +0.05 (%) China New Borun Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 10, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BORN historical data

Date Open High Low Close Volume
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
12/2/20151.311.361.271.3538,031
12/1/20151.181.391.171.30105,165
11/30/20151.181.201.161.1813,098
11/27/20151.161.201.161.205,228
11/25/20151.201.211.151.2121,489
11/24/20151.231.231.151.1928,577
11/23/20151.201.201.121.1530,569
11/20/20151.141.181.121.1316,891
11/19/20151.151.151.121.158,422
11/18/20151.151.151.111.1253,141
11/17/20151.271.291.091.13152,097
11/16/20151.381.401.271.2941,742
11/13/20151.261.491.261.36242,509
11/12/20151.161.281.151.20142,311
11/11/20151.131.141.121.1365,774
11/10/20151.141.151.131.135,546
11/9/20151.131.171.131.1332,789
11/6/20151.161.161.111.139,157
11/5/20151.151.171.111.118,275
11/4/20151.121.141.101.1230,554
11/3/20151.181.181.131.1718,926
11/2/20151.181.181.151.173,088
10/30/20151.101.181.101.1817,564
10/29/20151.161.161.081.0913,621
10/28/20151.111.201.071.1557,872
10/27/20151.061.151.061.1515,052
10/26/20151.071.101.061.0725,596
10/23/20151.081.121.061.1010,370
10/22/20151.061.111.061.0929,183
10/21/20151.081.091.051.0511,804
10/20/20151.051.091.051.0530,420
10/19/20151.061.081.061.0722,274
10/16/20151.121.121.071.085,050
10/15/20151.121.121.121.121,613
10/14/20151.051.121.041.1229,056
10/13/20150.911.110.861.0924,733
10/12/20151.081.101.021.1040,034
10/9/20151.081.101.071.0931,775
10/8/20151.051.061.021.0516,266
10/7/20151.041.091.041.0619,728
10/6/20151.041.081.041.069,160
10/5/20151.011.051.011.0426,180
10/2/20151.001.040.991.0413,254
10/1/20151.001.061.001.0415,084
9/30/20151.001.000.960.9821,903
9/29/20151.001.030.971.0021,701
9/28/20151.011.031.001.0019,140
9/25/20151.081.091.001.0127,184
9/24/20151.061.071.041.0733,012
9/23/20151.051.091.051.0717,047
9/22/20151.071.091.071.071,587
9/21/20151.081.081.041.0814,260
9/18/20151.071.071.041.04343
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center