$1.34 -0.01 (%) China New Borun Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 6, 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
12/6/20161.351.371.341.3455,976
12/5/20161.351.401.351.3556,641
12/2/20161.351.351.331.357,302
12/1/20161.411.411.341.3551,558
11/30/20161.411.431.371.3954,032
11/29/20161.451.451.391.4316,470
11/28/20161.451.491.441.4424,954
11/25/20161.431.451.411.442,154
11/23/20161.371.451.341.4287,192
11/22/20161.401.431.371.3934,643
11/21/20161.471.481.361.41162,824
11/18/20161.411.451.411.4333,191
11/17/20161.381.441.381.4023,949
11/16/20161.381.381.361.3724,666
11/15/20161.451.451.301.3878,437
11/14/20161.501.501.411.43224,115
11/11/20161.291.361.291.35183,708
11/10/20161.291.301.221.3047,276
11/9/20161.271.321.271.3032,242
11/8/20161.311.311.221.2558,980
11/7/20161.311.381.291.3028,711
11/4/20161.301.321.271.2910,542
11/3/20161.331.381.301.3115,936
11/2/20161.251.331.251.323,529
11/1/20161.231.281.211.2460,243
10/31/20161.301.301.181.2449,142
10/28/20161.361.381.311.3128,189
10/27/20161.371.371.361.377,186
10/26/20161.381.401.381.396,965
10/25/20161.441.471.361.3715,737
10/24/20161.421.451.401.4510,331
10/21/20161.451.491.391.3912,498
10/20/20161.451.501.451.452,907
10/19/20161.461.471.441.462,467
10/18/20161.411.461.411.4426,680
10/17/20161.401.431.401.4113,365
10/14/20161.461.461.401.4330,691
10/13/20161.501.501.421.4710,728
10/12/20161.501.501.421.5022,312
10/11/20161.501.521.471.5017,143
10/10/20161.541.571.501.5131,289
10/7/20161.521.561.521.539,194
10/6/20161.561.581.521.5238,196
10/5/20161.531.591.531.5534,159
10/4/20161.531.651.521.52233,026
10/3/20161.491.551.481.5342,990
9/30/20161.511.521.461.4750,408
9/29/20161.471.511.471.504,901
9/28/20161.451.541.441.4693,820
9/27/20161.511.511.421.4472,695
9/26/20161.501.511.491.515,214
9/23/20161.531.551.491.4923,724
9/22/20161.491.541.491.5218,650
9/21/20161.481.531.481.4938,242
9/20/20161.491.551.481.4941,378
9/19/20161.511.511.471.4927,649
9/16/20161.471.501.471.475,945
9/15/20161.471.511.471.498,476
9/14/20161.541.571.471.4749,953
9/13/20161.531.551.531.5310,027
9/12/20161.541.561.531.5427,860
9/9/20161.571.581.541.542,949
9/8/20161.561.581.561.567,356
9/7/20161.561.571.531.5719,426
9/6/20161.531.581.521.5631,706
9/2/20161.581.581.541.5719,060
9/1/20161.551.591.521.5313,965
8/31/20161.531.581.521.5734,983
8/30/20161.571.601.531.5458,439
8/29/20161.551.601.551.6030,631
8/26/20161.531.551.531.5520,633
8/25/20161.521.551.511.5327,521
8/24/20161.491.541.491.538,840
8/23/20161.571.571.511.5227,344
8/22/20161.541.541.511.5334,575
8/19/20161.601.601.531.5419,687
8/18/20161.561.631.451.62238,497
8/17/20161.661.691.661.6896,959
8/16/20161.651.651.641.6526,731
8/15/20161.651.651.641.6433,196
8/12/20161.611.651.611.6318,508
8/11/20161.631.651.611.6524,211
8/10/20161.631.651.621.6356,783
8/9/20161.631.631.611.6225,644
8/8/20161.651.651.621.6333,219
8/5/20161.571.621.571.6043,869
8/4/20161.561.571.531.5511,673
8/3/20161.571.571.531.5618,143
8/2/20161.561.571.521.5725,730
8/1/20161.571.571.521.5419,208
7/29/20161.591.611.561.5627,084
7/28/20161.561.621.561.6025,382
7/27/20161.551.641.551.5736,342
7/26/20161.651.661.531.5684,722
7/25/20161.701.751.601.60154,115
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center