China New Borun Shs Sponsored American Deposit Receipt Repr 1 Sh $2.81

down -0.02


30/7/2014 10:29 AM  |  NYSE : BORN  
Industries : Food & Beverage / Beverages - Brewers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BORN historical data

Date Open High Low Close Volume
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
7/8/20142.782.812.642.68159,660
7/7/20142.962.962.762.8157,604
7/3/20142.882.992.882.9366,817
7/2/20142.913.082.842.90604,054
7/1/20142.782.942.752.87477,634
6/30/20142.702.772.692.7567,658
6/27/20142.662.672.632.6723,489
6/26/20142.632.672.632.667,935
6/25/20142.622.682.622.6622,460
6/24/20142.742.762.622.6455,271
6/23/20142.692.762.682.6924,097
6/20/20142.842.852.682.6953,349
6/19/20142.822.842.722.8435,604
6/18/20142.822.852.772.82186,344
6/17/20142.682.822.672.77123,968
6/16/20142.642.692.592.6829,027
6/13/20142.632.642.602.6137,126
6/12/20142.662.682.622.6250,304
6/11/20142.532.742.532.63131,340
6/10/20142.552.622.552.5727,634
6/9/20142.572.672.552.5580,981
6/6/20142.592.652.592.6069,774
6/5/20142.622.652.552.60101,420
6/4/20142.622.632.552.59101,692
6/3/20142.672.722.632.6360,511
6/2/20142.652.802.652.6671,294
5/30/20142.812.812.652.67199,632
5/29/20142.832.852.762.76105,265
5/28/20142.892.892.742.79147,424
5/27/20142.802.982.802.83163,683
5/23/20143.283.302.752.83798,874
5/22/20143.203.203.113.18251,180
5/21/20142.963.162.963.13304,984
5/20/20142.903.012.862.94176,386
5/19/20142.662.912.662.87144,536
5/16/20142.632.772.632.7278,782
5/15/20142.802.862.642.64156,734
5/14/20142.742.872.662.81131,277
5/13/20142.542.702.542.67128,387
5/12/20142.502.582.502.5467,348
5/9/20142.462.502.462.4649,564
5/8/20142.482.582.462.4783,916
5/7/20142.612.642.462.46100,106
5/6/20142.582.852.582.64124,311
5/5/20142.572.592.552.5683,975
5/2/20142.662.692.552.5890,534
5/1/20142.622.722.602.6353,922
4/30/20142.582.682.512.6041,913
4/29/20142.562.802.502.60128,713
4/28/20142.652.732.502.51151,719
4/25/20142.762.762.612.65116,282
4/24/20142.962.962.722.8089,876
4/23/20142.932.932.872.8927,268
4/22/20142.932.932.852.9264,010
4/21/20142.902.902.832.8632,610
4/17/20142.742.872.702.8770,335
4/16/20142.692.842.672.8174,559
4/15/20142.722.732.602.68113,044
4/14/20142.712.762.602.6783,383
4/11/20142.822.832.652.69108,308
4/10/20142.992.992.822.8559,538
4/9/20142.832.952.752.93190,992
4/8/20142.682.892.652.83145,671
4/7/20142.923.002.622.68434,788
4/4/20143.313.412.952.97354,038
4/3/20143.363.543.203.20290,191
4/2/20143.393.433.143.37192,985
4/1/20143.293.493.293.39248,483
3/31/20143.173.433.113.31320,653
3/28/20143.113.203.113.16126,215
3/27/20143.043.132.953.10141,982
3/26/20143.273.283.013.04250,097
3/25/20143.363.503.123.25302,306
3/24/20143.603.643.283.35314,153
3/21/20143.133.573.103.57866,977
3/20/20143.113.173.073.1266,614
3/19/20143.163.333.023.17240,910
3/18/20143.043.253.003.20240,634
3/17/20142.823.152.813.09393,195
3/14/20142.963.002.812.83208,812
3/13/20143.093.182.932.96431,583
3/12/20142.923.052.922.97232,839
3/11/20143.243.482.902.92725,457
3/10/20143.463.503.213.32285,682
3/7/20143.603.693.353.37879,585
Trading Center