$1.76 0.00 (%) China New Borun Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BORN historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,085 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center