SEED - Origin Agritech Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 20209.6110.209.439.569.56133,800
Jul 08, 202010.0410.339.289.659.65155,300
Jul 07, 20208.6010.398.6010.1010.10502,400
Jul 06, 20208.238.797.778.708.70171,000
Jul 02, 20206.599.196.408.638.631,328,800
Jul 01, 20206.866.876.176.386.3827,600
Jun 30, 20206.467.486.286.766.7684,000
Jun 29, 20206.406.496.206.416.4121,700
Jun 26, 20206.936.966.356.616.6141,200
Jun 25, 20207.197.196.927.077.0726,600
Jun 24, 20208.068.067.057.247.2468,900
Jun 23, 20207.198.807.137.987.98253,500
Jun 22, 20207.877.877.017.087.0841,300
Jun 19, 20206.597.836.557.697.6977,500
Jun 18, 20206.816.856.556.786.7826,700
Jun 17, 20207.707.706.586.906.9094,600
Jun 16, 20208.008.287.507.677.67119,500
Jun 15, 20206.488.495.448.368.36545,200
Jun 12, 20204.696.754.626.386.38442,600
Jun 11, 20205.005.124.454.604.6056,300
Jun 10, 20204.305.504.304.954.9565,800
Jun 09, 20204.654.654.304.304.3011,800
Jun 08, 20204.354.694.354.654.6527,700
Jun 05, 20204.294.294.144.244.245,500
Jun 04, 20204.304.384.064.064.0619,100
Jun 03, 20203.994.353.924.244.2439,600
Jun 02, 20203.643.893.643.883.8824,400
Jun 01, 20203.763.763.523.683.6815,600
May 29, 20203.553.733.513.643.6410,000
May 28, 20203.673.713.503.593.595,900
May 27, 20203.803.893.513.743.748,000
May 26, 20203.753.753.613.633.637,200
May 22, 20203.603.773.603.753.752,600
May 21, 20203.813.903.543.803.8011,800
May 20, 20203.294.003.273.843.8480,400
May 19, 20203.163.283.153.223.2213,100
May 18, 20203.323.393.143.213.218,500
May 15, 20203.253.313.223.283.287,600
May 14, 20203.203.252.903.233.2350,700
May 13, 20203.483.483.153.233.2312,800
May 12, 20203.543.543.313.393.3933,400
May 11, 20203.323.523.203.523.5213,900
May 08, 20203.363.523.343.403.4011,500
May 07, 20203.423.553.353.363.365,000
May 06, 20203.493.493.293.453.4514,500
May 05, 20203.403.543.333.383.388,700
May 04, 20203.513.533.303.403.4018,100
May 01, 20203.653.943.503.543.5413,200
Apr 30, 20203.903.903.713.783.7810,600
Apr 29, 20203.873.963.603.903.9023,300
Apr 28, 20204.304.303.763.863.8616,800
Apr 27, 20204.004.453.744.104.1086,100
Apr 24, 20203.993.993.523.543.5418,400
Apr 23, 20203.674.053.633.843.8437,300
Apr 22, 20203.593.833.393.573.5766,200
Apr 21, 20203.303.573.083.363.3674,500
Apr 20, 20203.193.343.003.093.0933,300
Apr 17, 20203.203.222.983.093.0925,200
Apr 16, 20203.303.352.762.962.9653,700
Apr 15, 20203.213.483.203.303.3042,500
Apr 14, 20203.163.233.113.183.1828,800
Apr 13, 20203.133.263.083.173.1712,000
Apr 09, 20203.323.613.123.263.2682,800
Apr 08, 20203.633.633.403.493.4914,300
Apr 07, 20204.254.273.403.463.4626,900
Apr 06, 20204.224.464.094.124.1222,700
Apr 03, 20204.404.554.154.224.225,200
Apr 02, 20204.524.614.204.394.396,300
Apr 01, 20204.545.014.524.614.6113,700
Mar 31, 20204.404.514.204.504.508,200
Mar 30, 20204.404.754.404.504.506,700
Mar 27, 20204.354.824.354.524.524,000
Mar 26, 20204.284.814.154.474.4719,800
Mar 25, 20204.004.303.634.254.2516,100
Mar 24, 20203.394.003.383.973.9739,600
Mar 23, 20203.403.523.303.333.3315,900
Mar 20, 20203.503.733.353.453.4513,700
Mar 19, 20202.853.592.853.303.3016,400
Mar 18, 20203.603.783.063.093.0910,600
Mar 17, 20203.743.973.423.423.425,500
Mar 16, 20203.743.913.383.783.787,300
Mar 13, 20203.904.243.834.024.0220,000
Mar 12, 20205.005.113.733.903.9043,900
Mar 11, 20205.175.285.105.115.114,100
Mar 10, 20205.255.475.145.275.2713,400
Mar 09, 20205.625.625.145.155.1531,800
Mar 06, 20205.875.995.815.935.932,900
Mar 05, 20206.006.055.846.056.055,900
Mar 04, 20205.776.175.776.106.1014,400
Mar 03, 20206.256.255.715.715.7121,400
Mar 02, 20205.796.525.755.875.8762,500
Feb 28, 20205.806.025.545.995.9918,300
Feb 27, 20206.006.055.946.016.0112,100
Feb 26, 20206.116.276.006.196.1918,300
Feb 25, 20206.696.716.066.186.1855,600
Feb 24, 20206.256.866.186.656.6521,400
Feb 21, 20206.526.706.376.376.3710,100
Feb 20, 20206.356.646.356.576.5715,900
Feb 19, 20206.256.696.256.466.4627,800
Feb 18, 20206.256.406.256.366.3612,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...