SEED - Origin Agritech Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20195.695.815.645.815.811,300
Jun 24, 20195.615.825.595.825.823,500
Jun 21, 20195.615.975.605.625.626,500
Jun 20, 20195.575.895.575.595.593,100
Jun 19, 20195.525.665.505.605.604,400
Jun 18, 20195.535.615.525.545.541,500
Jun 17, 20195.635.635.525.525.523,100
Jun 14, 20195.585.965.525.665.667,200
Jun 13, 20195.705.715.565.565.563,500
Jun 12, 20195.765.865.525.575.5717,400
Jun 11, 20195.926.035.805.805.8011,000
Jun 10, 20195.876.195.805.915.9119,700
Jun 07, 20195.856.145.775.775.773,900
Jun 06, 20196.136.215.705.805.8018,800
Jun 05, 20196.487.455.806.106.10263,800
Jun 04, 20196.366.985.906.456.4574,400
Jun 03, 20196.026.256.026.086.0810,500
May 31, 20196.056.156.056.126.126,600
May 30, 20196.066.146.066.066.069,400
May 29, 20196.066.196.056.106.1013,800
May 28, 20196.106.316.106.256.2511,000
May 24, 20196.106.166.106.166.161,500
May 23, 20196.106.156.106.156.151,300
May 22, 20196.136.226.126.206.205,400
May 21, 20196.316.316.166.216.212,300
May 20, 20196.216.216.186.216.213,200
May 17, 20196.266.356.176.226.222,100
May 16, 20196.276.406.276.356.352,600
May 15, 20196.116.356.116.266.269,400
May 14, 20196.206.296.166.166.163,400
May 13, 20196.186.196.066.156.158,300
May 10, 20196.156.326.156.306.303,300
May 09, 20196.276.276.126.166.168,100
May 08, 20196.276.496.276.446.4413,400
May 07, 20196.376.376.186.186.184,300
May 06, 20196.256.466.256.456.454,000
May 03, 20196.516.516.386.496.4911,300
May 02, 20196.636.706.506.536.539,600
May 01, 20196.826.826.506.506.503,500
Apr 30, 20196.426.636.376.526.5210,500
Apr 29, 20196.346.476.346.476.475,200
Apr 26, 20196.416.426.346.346.348,700
Apr 25, 20196.576.606.436.466.4610,300
Apr 24, 20196.456.806.256.576.578,600
Apr 23, 20196.516.666.496.496.4939,100
Apr 22, 20196.506.876.506.586.588,600
Apr 18, 20196.816.906.516.576.5723,700
Apr 17, 20197.207.296.866.876.8718,800
Apr 16, 20197.637.637.337.337.3316,000
Apr 15, 20197.467.797.467.797.795,700
Apr 12, 20197.747.747.447.447.449,700
Apr 11, 20197.607.767.567.607.609,200
Apr 10, 20197.607.707.557.577.576,800
Apr 09, 20197.507.707.507.697.697,800
Apr 08, 20197.517.637.507.557.557,900
Apr 05, 20197.567.707.557.657.659,700
Apr 04, 20197.577.777.567.707.7011,200
Apr 03, 20197.637.857.637.767.766,400
Apr 02, 20197.767.807.507.637.6310,700
Apr 01, 20197.507.817.507.737.7323,000
Mar 29, 20197.697.727.307.417.4124,800
Mar 28, 20197.907.997.277.507.5031,600
Mar 27, 20197.818.957.507.587.58301,400
Mar 26, 20197.257.757.027.757.7559,500
Mar 25, 20197.007.256.827.257.2540,900
Mar 22, 20196.887.006.736.786.7815,300
Mar 21, 20196.957.076.866.956.9516,400
Mar 20, 20196.987.126.866.996.9935,200
Mar 19, 20197.007.006.807.007.0015,500
Mar 18, 20196.866.926.746.826.8222,000
Mar 15, 20196.896.956.746.786.789,800
Mar 14, 20196.716.996.666.886.8811,500
Mar 13, 20196.896.896.616.806.809,700
Mar 12, 20196.946.946.726.826.824,100
Mar 11, 20196.736.976.606.976.974,900
Mar 08, 20196.926.926.556.556.556,900
Mar 07, 20196.886.946.586.656.6522,400
Mar 06, 20197.027.026.677.007.0020,400
Mar 05, 20196.727.136.676.906.9049,000
Mar 04, 20196.546.906.546.786.7811,600
Mar 01, 20196.756.786.526.536.5314,700
Feb 28, 20196.427.206.426.826.8249,100
Feb 27, 20196.496.866.496.656.6511,800
Feb 26, 20196.326.746.316.586.5822,100
Feb 25, 20196.456.626.426.556.5515,600
Feb 22, 20196.336.556.286.286.2821,800
Feb 21, 20196.406.586.326.356.357,200
Feb 20, 20196.476.646.406.406.4010,300
Feb 19, 20196.506.756.316.326.327,500
Feb 15, 20196.346.556.316.506.5017,300
Feb 14, 20196.536.606.396.406.406,000
Feb 13, 20196.686.976.556.556.5521,500
Feb 12, 20196.636.796.456.646.644,900
Feb 11, 20196.807.006.486.486.4830,800
Feb 08, 20196.406.976.196.706.7016,600
Feb 07, 20196.266.306.236.276.276,300
Feb 06, 20196.316.386.316.346.343,200
Feb 05, 20196.456.506.316.326.3211,900
Feb 04, 20196.166.426.166.426.4210,500
Feb 01, 20196.206.466.176.206.206,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...