$1.14 +0.04 (%) China New Borun Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 30, 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
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
2/9/20151.101.201.101.1665,718
2/6/20151.171.181.141.1563,335
2/5/20151.231.231.151.1738,108
2/4/20151.251.271.231.2314,886
2/3/20151.171.291.171.2325,885
2/2/20151.141.181.121.1661,110
1/30/20151.181.181.141.1432,448
1/29/20151.161.201.071.1883,322
1/28/20151.181.201.151.1518,807
1/27/20151.201.231.201.218,001
1/26/20151.191.231.181.2311,319
1/23/20151.171.191.151.1830,756
1/22/20151.181.221.171.1730,073
1/21/20151.201.221.171.1718,106
1/20/20151.231.231.181.2027,406
1/16/20151.161.221.151.2135,607
1/15/20151.151.241.101.1067,197
1/14/20151.201.261.101.17111,039
1/13/20151.201.271.191.2050,945
1/12/20151.201.241.181.1920,384
1/9/20151.281.281.201.2320,310
1/8/20151.261.331.221.2647,651
1/7/20151.301.311.201.2769,493
1/6/20151.251.341.251.2731,603
1/5/20151.211.341.161.24113,345
1/2/20151.311.311.201.21126,336
12/31/20141.351.361.271.2880,198
12/30/20141.331.411.251.35155,648
12/29/20141.381.411.321.38157,175
12/26/20141.381.411.371.3730,121
12/24/20141.361.381.361.3841,246
12/23/20141.401.401.361.3642,619
12/22/20141.411.411.361.4047,487
12/19/20141.451.481.381.38119,068
12/18/20141.451.471.411.4117,725
12/17/20141.411.471.361.4146,447
12/16/20141.391.501.391.4158,734
12/15/20141.441.471.401.4348,020
12/12/20141.461.541.421.4773,077
12/11/20141.421.501.421.4517,218
12/10/20141.421.551.411.4171,624
12/9/20141.481.571.411.4336,050
12/8/20141.531.531.451.4741,356
12/5/20141.451.561.401.5256,945
12/4/20141.521.561.451.4568,392
12/3/20141.601.641.501.5492,789
12/2/20141.631.641.541.6086,480
12/1/20141.701.771.601.63181,471
11/28/20141.431.621.401.62196,427
11/26/20141.421.421.401.4014,348
11/25/20141.441.441.421.4218,695
11/24/20141.461.461.401.4235,984
11/21/20141.421.461.371.4077,024
11/20/20141.441.491.411.4156,796
11/19/20141.481.521.411.4339,314
11/18/20141.461.511.421.4368,970
11/17/20141.551.551.451.4742,387
11/14/20141.501.551.481.5141,185
11/13/20141.531.531.481.4846,185
11/12/20141.571.571.501.5034,552
11/11/20141.491.541.481.5442,001
11/10/20141.541.591.471.5093,703
11/7/20141.511.601.421.48303,901
11/6/20141.781.881.701.86115,917
11/5/20141.751.751.681.7055,847
11/4/20141.821.821.751.7638,680
11/3/20141.731.821.731.8236,091
  • Showing 1-100 of 1,207 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center