$1.09 0.00 (%) China New Borun Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 28, 2015 | 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
8/28/20151.121.141.081.0912,824
8/27/20151.071.131.071.1026,001
8/26/20151.061.091.001.0019,990
8/25/20150.971.030.971.0043,735
8/24/20151.021.030.911.0171,963
8/21/20151.201.201.071.0746,942
8/20/20151.221.231.171.2011,512
8/19/20151.191.231.151.2151,879
8/18/20151.211.211.151.1512,022
8/17/20151.161.221.141.1846,398
8/14/20151.191.201.131.1422,359
8/13/20151.091.201.081.1365,108
8/12/20151.201.241.051.11236,949
8/11/20151.081.141.081.1030,332
8/10/20151.011.101.011.099,405
8/7/20151.061.071.021.0214,915
8/6/20151.011.081.011.0552,498
8/5/20151.081.081.011.0218,144
8/4/20151.021.081.021.0825,268
8/3/20151.031.071.021.0215,403
7/31/20151.021.041.021.032,823
7/30/20151.011.051.001.0533,127
7/29/20151.021.081.011.019,926
7/28/20151.051.051.011.0224,363
7/27/20151.021.031.011.0125,490
7/24/20151.021.171.011.04138,959
7/23/20151.071.071.021.025,075
7/22/20151.031.081.011.013,502
7/21/20151.051.081.001.0027,928
7/20/20151.111.111.041.0628,508
7/17/20151.021.091.021.0914,084
7/16/20151.041.071.031.0420,694
7/15/20151.011.061.011.0521,597
7/14/20151.071.081.041.079,445
7/13/20151.091.101.061.0916,407
7/10/20151.121.121.081.0918,141
7/9/20151.001.091.001.0763,977
7/8/20151.001.050.960.9991,376
7/7/20151.121.121.021.07159,391
7/6/20151.231.231.131.1479,037
7/2/20151.201.231.201.227,150
7/1/20151.211.231.201.2029,326
6/30/20151.201.221.201.2138,275
6/29/20151.261.271.201.2044,702
6/26/20151.291.311.251.2540,082
6/25/20151.301.341.301.3215,387
6/24/20151.271.341.261.3248,431
6/23/20151.261.301.261.3012,951
6/22/20151.261.341.261.2825,126
6/19/20151.281.341.251.2735,303
6/18/20151.271.341.271.2914,229
6/17/20151.291.321.271.3041,133
6/16/20151.341.341.221.2644,979
6/15/20151.351.361.311.3142,723
6/12/20151.361.391.341.3544,432
6/11/20151.321.381.321.3887,825
6/10/20151.301.381.251.31129,068
6/9/20151.241.351.241.33192,225
6/8/20151.201.251.191.2472,042
6/5/20151.231.231.171.2125,248
6/4/20151.151.251.151.2338,816
6/3/20151.161.251.151.2141,550
6/2/20151.171.211.141.1759,165
6/1/20151.241.241.171.1720,660
5/29/20151.161.211.161.2021,841
5/28/20151.241.241.161.2045,274
5/27/20151.211.221.161.2043,166
5/26/20151.201.241.151.1677,500
5/22/20151.271.301.201.21148,720
5/21/20151.361.391.311.31113,746
5/20/20151.371.391.341.3512,549
5/19/20151.351.361.331.3413,469
5/18/20151.361.371.331.3314,275
5/15/20151.321.351.291.3542,933
5/14/20151.381.391.301.3235,831
5/13/20151.341.391.301.3547,513
5/12/20151.351.401.291.3572,054
5/11/20151.381.411.371.3927,118
5/8/20151.391.401.381.3828,746
5/7/20151.381.401.381.3828,882
5/6/20151.401.421.381.39126,047
5/5/20151.451.451.401.4056,272
5/4/20151.391.451.391.4539,652
5/1/20151.451.451.361.3646,419
4/30/20151.401.431.401.4045,429
4/29/20151.451.451.381.39108,906
4/28/20151.361.491.361.48151,624
4/27/20151.351.441.301.38216,821
4/24/20151.301.351.291.35129,901
4/23/20151.261.301.241.3071,612
4/22/20151.201.321.201.23184,494
4/21/20151.241.241.201.2231,529
4/20/20151.211.231.201.2346,097
4/17/20151.201.211.171.1828,771
4/16/20151.211.231.161.1967,730
4/15/20151.201.211.141.2074,246
4/14/20151.191.231.181.1931,310
4/13/20151.251.251.191.1960,343
4/10/20151.271.271.201.2250,790
4/9/20151.191.341.151.27152,760
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!