SEED - Origin Agritech Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20181.261.301.181.211.21275,700
Jan 18, 20181.151.251.071.241.24586,600
Jan 17, 20181.001.321.001.171.172,844,600
Jan 16, 20180.951.030.911.001.00309,800
Jan 12, 20180.910.940.900.910.9153,300
Jan 11, 20180.860.920.860.910.9174,300
Jan 10, 20180.870.930.860.900.90118,800
Jan 09, 20180.910.970.860.860.86134,400
Jan 08, 20181.031.040.910.950.95193,200
Jan 05, 20181.001.151.001.001.001,083,500
Jan 04, 20180.930.950.890.950.95186,500
Jan 03, 20180.920.950.910.930.93144,500
Jan 02, 20180.880.950.850.910.91140,400
Dec 29, 20170.870.900.850.850.85202,100
Dec 28, 20170.890.950.870.870.87228,800
Dec 27, 20170.900.960.860.900.90725,300
Dec 26, 20170.790.890.790.890.89358,100
Dec 22, 20170.810.840.800.800.8096,900
Dec 21, 20170.830.840.800.820.8257,100
Dec 20, 20170.820.840.800.820.8277,800
Dec 19, 20170.810.840.780.820.82115,800
Dec 18, 20170.900.910.810.810.81485,200
Dec 15, 20170.810.910.800.830.83568,700
Dec 14, 20170.800.820.790.810.81174,000
Dec 13, 20170.810.850.800.800.8086,700
Dec 12, 20170.860.860.800.840.84102,000
Dec 11, 20170.860.900.850.850.8593,700
Dec 08, 20170.890.930.860.870.87105,700
Dec 07, 20170.981.000.890.900.90181,400
Dec 06, 20170.900.990.870.950.95316,500
Dec 05, 20170.800.950.800.890.89474,700
Dec 04, 20171.061.210.770.850.85733,400
Dec 01, 20171.231.231.181.191.19109,300
Nov 30, 20171.231.271.201.231.2382,900
Nov 29, 20171.301.321.211.241.24239,100
Nov 28, 20171.291.291.211.241.2481,400
Nov 27, 20171.251.281.251.271.2735,800
Nov 24, 20171.251.281.251.251.2529,200
Nov 22, 20171.261.271.251.251.2533,400
Nov 21, 20171.271.271.251.261.2676,400
Nov 20, 20171.281.291.231.271.2752,100
Nov 17, 20171.291.321.281.281.2872,500
Nov 16, 20171.381.381.211.281.28526,100
Nov 15, 20171.421.541.351.381.3883,400
Nov 14, 20171.311.591.311.431.43868,300
Nov 13, 20171.311.381.301.321.3273,700
Nov 10, 20171.341.371.301.341.3457,400
Nov 09, 20171.351.481.311.351.35387,400
Nov 08, 20171.301.391.271.331.3326,100
Nov 07, 20171.251.361.251.301.3066,800
Nov 06, 20171.251.321.251.261.26237,700
Nov 03, 20171.401.401.291.291.29243,600
Nov 02, 20171.441.441.381.421.4236,400
Nov 01, 20171.441.441.421.421.4221,400
Oct 31, 20171.421.431.421.431.436,100
Oct 30, 20171.421.471.421.441.4413,500
Oct 27, 20171.421.441.401.421.42105,100
Oct 26, 20171.481.501.451.451.459,800
Oct 25, 20171.471.481.461.461.4612,500
Oct 24, 20171.551.551.481.491.4950,400
Oct 23, 20171.521.571.481.521.5217,300
Oct 20, 20171.491.551.451.521.5246,300
Oct 19, 20171.531.531.461.471.47128,200
Oct 18, 20171.531.561.511.521.5226,200
Oct 17, 20171.571.591.511.531.5349,600
Oct 16, 20171.871.871.571.591.59172,500
Oct 13, 20171.601.671.581.671.6717,400
Oct 12, 20171.611.651.591.611.6133,000
Oct 11, 20171.601.631.581.621.6233,200
Oct 10, 20171.661.661.581.581.5850,400
Oct 09, 20171.601.731.601.601.6090,700
Oct 06, 20171.631.681.551.601.6028,600
Oct 05, 20171.661.701.641.681.6872,100
Oct 04, 20171.671.691.631.641.6443,500
Oct 03, 20171.691.691.631.671.6723,100
Oct 02, 20171.631.681.581.651.6528,100
Sep 29, 20171.631.641.561.641.6420,900
Sep 28, 20171.591.611.571.601.6013,400
Sep 27, 20171.551.641.511.571.5714,000
Sep 26, 20171.601.621.541.561.56119,800
Sep 25, 20171.611.681.611.621.6214,400
Sep 22, 20171.651.671.611.641.6428,500
Sep 21, 20171.691.691.651.651.659,200
Sep 20, 20171.671.701.661.671.6715,700
Sep 19, 20171.721.721.651.661.6660,400
Sep 18, 20171.741.741.701.711.7115,900
Sep 15, 20171.721.751.711.721.7239,300
Sep 14, 20171.711.741.701.711.7126,400
Sep 13, 20171.691.771.671.711.7183,200
Sep 12, 20171.671.751.651.711.7150,500
Sep 11, 20171.681.721.651.671.6740,800
Sep 08, 20171.671.701.661.681.6823,700
Sep 07, 20171.651.761.651.691.6930,200
Sep 06, 20171.651.671.651.661.6616,200
Sep 05, 20171.701.761.651.671.6737,200
Sep 01, 20171.631.731.611.701.70157,700
Aug 31, 20171.651.651.601.621.6223,500
Aug 30, 20171.611.661.611.641.64139,400
Aug 29, 20171.651.661.571.611.6147,800
Aug 28, 20171.671.701.531.651.65152,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...