$1.66 +0.14 (%) China New Borun Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 22, 2016 | 03:59 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
7/22/20161.541.751.541.66225,706
7/21/20161.571.571.491.52110,635
7/20/20161.561.591.511.5836,017
7/19/20161.531.551.501.5444,602
7/18/20161.531.551.531.543,082
7/15/20161.521.561.521.5423,377
7/14/20161.541.601.461.55233,944
7/13/20161.581.581.531.547,832
7/12/20161.541.601.531.593,879
7/11/20161.561.621.531.5326,109
7/8/20161.561.601.531.5818,399
7/7/20161.621.621.521.5342,189
7/6/20161.621.621.531.6216,736
7/5/20161.581.621.581.628,671
7/1/20161.531.611.531.6127,814
6/30/20161.511.571.501.5241,380
6/29/20161.541.541.491.517,304
6/28/20161.481.541.481.5227,223
6/27/20161.571.571.491.5018,915
6/24/20161.541.601.541.543,135
6/23/20161.591.641.541.5438,197
6/22/20161.621.641.561.5915,528
6/21/20161.531.631.531.586,726
6/20/20161.511.551.511.544,774
6/17/20161.501.571.501.5110,303
6/16/20161.511.561.481.5049,047
6/15/20161.541.621.541.553,659
6/14/20161.571.631.521.558,709
6/13/20161.531.581.511.564,238
6/10/20161.611.611.531.5318,405
6/9/20161.651.651.601.6327,811
6/8/20161.731.731.631.6452,862
6/7/20161.601.771.601.70112,881
6/6/20161.601.631.591.5913,110
6/3/20161.641.651.621.6212,851
6/2/20161.651.661.601.6498,080
6/1/20161.641.661.601.6587,920
5/31/20161.681.681.581.65132,454
5/27/20161.601.681.461.68250,219
5/26/20161.631.651.611.6380,707
5/25/20161.591.651.591.6541,486
5/24/20161.601.641.571.60181,489
5/23/20161.571.591.501.59149,389
5/20/20161.461.581.451.5832,707
5/19/20161.481.501.461.4828,930
5/18/20161.501.501.491.497,872
5/17/20161.481.501.461.5024,782
5/16/20161.491.501.481.4911,793
5/13/20161.451.501.451.4821,891
5/12/20161.501.501.451.4623,321
5/11/20161.511.541.491.505,298
5/10/20161.461.521.461.4914,304
5/9/20161.531.531.451.4547,172
5/6/20161.521.591.521.5663,590
5/5/20161.551.591.521.5539,644
5/4/20161.451.591.451.5993,250
5/3/20161.441.501.421.42103,835
5/2/20161.451.471.441.4430,633
4/29/20161.421.471.421.4410,541
4/28/20161.461.541.451.5197,521
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center