$1.55 +0.02 (%) China New Borun Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 26, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BORN historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center