$1.14 -0.08 (%) China New Borun Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 6, 2015 | 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
7/2/20151.201.231.201.227,150
7/1/20151.211.231.201.2029,326
6/30/20151.201.221.201.2138,275
6/29/20151.261.271.201.2044,702
6/26/20151.291.311.251.2540,082
6/25/20151.301.341.301.3215,387
6/24/20151.271.341.261.3248,431
6/23/20151.261.301.261.3012,951
6/22/20151.261.341.261.2825,126
6/19/20151.281.341.251.2735,303
6/18/20151.271.341.271.2914,229
6/17/20151.291.321.271.3041,133
6/16/20151.341.341.221.2644,979
6/15/20151.351.361.311.3142,723
6/12/20151.361.391.341.3544,432
6/11/20151.321.381.321.3887,825
6/10/20151.301.381.251.31129,068
6/9/20151.241.351.241.33192,225
6/8/20151.201.251.191.2472,042
6/5/20151.231.231.171.2125,248
6/4/20151.151.251.151.2338,816
6/3/20151.161.251.151.2141,550
6/2/20151.171.211.141.1759,165
6/1/20151.241.241.171.1720,660
5/29/20151.161.211.161.2021,841
5/28/20151.241.241.161.2045,274
5/27/20151.211.221.161.2043,166
5/26/20151.201.241.151.1677,500
5/22/20151.271.301.201.21148,720
5/21/20151.361.391.311.31113,746
5/20/20151.371.391.341.3512,549
5/19/20151.351.361.331.3413,469
5/18/20151.361.371.331.3314,275
5/15/20151.321.351.291.3542,933
5/14/20151.381.391.301.3235,831
5/13/20151.341.391.301.3547,513
5/12/20151.351.401.291.3572,054
5/11/20151.381.411.371.3927,118
5/8/20151.391.401.381.3828,746
5/7/20151.381.401.381.3828,882
5/6/20151.401.421.381.39126,047
5/5/20151.451.451.401.4056,272
5/4/20151.391.451.391.4539,652
5/1/20151.451.451.361.3646,419
4/30/20151.401.431.401.4045,429
4/29/20151.451.451.381.39108,906
4/28/20151.361.491.361.48151,624
4/27/20151.351.441.301.38216,821
4/24/20151.301.351.291.35129,901
4/23/20151.261.301.241.3071,612
4/22/20151.201.321.201.23184,494
4/21/20151.241.241.201.2231,529
4/20/20151.211.231.201.2346,097
4/17/20151.201.211.171.1828,771
4/16/20151.211.231.161.1967,730
4/15/20151.201.211.141.2074,246
4/14/20151.191.231.181.1931,310
4/13/20151.251.251.191.1960,343
4/10/20151.271.271.201.2250,790
4/9/20151.191.341.151.27152,760
4/8/20151.141.291.121.22377,134
4/7/20151.121.161.101.1220,634
4/6/20151.131.181.031.1183,854
4/2/20151.151.171.101.1022,479
4/1/20151.151.181.121.1448,991
3/31/20151.141.151.101.137,301
3/30/20151.151.161.101.1423,906
3/27/20151.141.141.101.1019,913
3/26/20151.141.161.101.1638,399
3/25/20151.041.141.001.12166,889
3/24/20151.161.190.991.00363,447
3/23/20151.101.181.101.1243,176
3/20/20151.151.171.091.0967,689
3/19/20151.141.161.121.1521,716
3/18/20151.151.161.151.1616,468
3/17/20151.121.171.121.1422,334
3/16/20151.141.161.131.1327,950
3/13/20151.211.211.141.1513,753
3/12/20151.121.171.121.1530,549
3/11/20151.131.201.131.1632,155
3/10/20151.161.221.131.1357,804
3/9/20151.161.191.141.1736,235
3/6/20151.201.261.111.23310,549
3/5/20151.451.571.401.55149,791
3/4/20151.421.481.311.4696,882
3/3/20151.481.481.361.4289,209
3/2/20151.281.511.261.42530,728
2/27/20151.191.271.171.2654,186
2/26/20151.221.221.171.2011,732
2/25/20151.181.241.151.1861,876
2/24/20151.211.251.171.1734,972
2/23/20151.241.251.211.2126,587
2/20/20151.241.241.181.2233,142
2/19/20151.201.221.201.207,964
2/18/20151.261.261.201.2127,971
2/17/20151.241.271.241.2535,312
2/13/20151.171.221.171.2244,940
2/12/20151.151.191.151.1835,991
2/11/20151.101.151.101.1522,182
2/10/20151.161.201.141.1524,003
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!