$1.40 -0.02 (%) China New Borun Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 26, 2014 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BORN historical data

Date Open High Low Close Volume
11/26/20141.421.421.401.4014,348
11/25/20141.441.441.421.4218,695
11/24/20141.461.461.401.4235,984
11/21/20141.421.461.371.4077,024
11/20/20141.441.491.411.4156,796
11/19/20141.481.521.411.4339,314
11/18/20141.461.511.421.4368,970
11/17/20141.551.551.451.4742,387
11/14/20141.501.551.481.5141,185
11/13/20141.531.531.481.4846,185
11/12/20141.571.571.501.5034,552
11/11/20141.491.541.481.5442,001
11/10/20141.541.591.471.5093,703
11/7/20141.511.601.421.48303,901
11/6/20141.781.881.701.86115,917
11/5/20141.751.751.681.7055,847
11/4/20141.821.821.751.7638,680
11/3/20141.731.821.731.8236,091
10/31/20141.661.781.661.7513,306
10/30/20141.721.771.681.7317,778
10/29/20141.731.801.721.7421,394
10/28/20141.711.741.701.7323,359
10/27/20141.711.741.661.7024,983
10/24/20141.721.741.721.747,730
10/23/20141.681.801.671.7593,304
10/22/20141.781.781.651.6782,482
10/21/20141.671.811.671.7694,213
10/20/20141.591.731.591.6365,899
10/17/20141.461.641.461.5758,694
10/16/20141.401.441.361.4366,357
10/15/20141.471.471.431.4640,678
10/14/20141.551.551.451.4742,238
10/13/20141.501.551.471.5331,649
10/10/20141.541.541.451.50115,305
10/9/20141.611.621.551.5515,977
10/8/20141.661.671.611.6128,409
10/7/20141.691.691.651.6624,511
10/6/20141.641.681.601.6636,298
10/3/20141.691.691.651.6726,594
10/2/20141.751.761.541.60138,949
10/1/20141.781.791.751.7660,197
9/30/20141.771.831.761.7831,147
9/29/20141.821.881.811.8273,436
9/26/20141.831.851.831.8526,470
9/25/20141.831.881.821.8461,190
9/24/20141.801.891.791.8359,262
9/23/20141.921.921.801.82164,410
9/22/20141.962.001.861.96147,798
9/19/20141.951.981.951.96103,689
9/18/20142.032.031.951.9584,958
9/17/20142.032.042.012.0240,905
9/16/20142.042.072.042.0441,399
9/15/20142.052.072.042.0631,810
9/12/20142.132.132.022.0592,421
9/11/20142.112.112.052.0849,546
9/10/20142.162.202.082.1133,988
9/9/20142.102.222.102.1732,565
9/8/20142.082.162.062.1197,006
9/5/20142.232.252.112.14128,479
9/4/20142.292.292.222.2758,743
9/3/20142.342.352.242.24117,992
9/2/20142.322.342.322.3480,899
8/29/20142.312.352.292.3365,577
8/28/20142.332.332.302.3063,481
8/27/20142.252.342.252.33117,073
8/26/20142.282.352.232.24228,196
8/25/20142.412.512.222.31342,224
8/22/20142.482.642.252.50847,109
8/21/20142.872.972.802.80424,643
8/20/20143.123.142.862.89310,152
8/19/20142.993.222.993.10504,413
8/18/20142.943.032.942.96124,487
8/15/20142.963.042.902.9464,447
8/14/20142.953.092.862.9588,095
8/13/20143.053.122.912.91241,108
8/12/20142.923.052.913.00280,929
8/11/20142.852.942.822.92323,237
8/8/20142.702.852.692.81125,930
8/7/20142.702.732.672.7233,105
8/6/20142.692.732.672.7321,470
8/5/20142.732.792.672.7240,206
8/4/20142.662.752.642.7548,943
8/1/20142.692.732.642.6752,372
7/31/20142.752.752.612.6798,474
7/30/20142.832.842.752.7959,320
7/29/20142.802.842.742.8380,849
7/28/20142.802.812.732.7524,176
7/25/20142.752.812.722.7623,923
7/24/20142.822.832.752.7835,605
7/23/20142.802.852.782.81131,487
7/22/20142.722.782.712.78125,587
7/21/20142.712.712.632.6621,663
7/18/20142.612.722.602.6944,112
7/17/20142.612.682.612.6125,306
7/16/20142.682.732.612.6537,244
7/15/20142.732.732.672.6716,607
7/14/20142.662.732.662.7365,189
7/11/20142.582.692.582.6538,609
7/10/20142.612.642.572.58106,526
7/9/20142.642.682.612.67105,280
  • Showing 1-100 of 1,125 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center