SEED - Origin Agritech Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20195.165.354.995.085.082,600
Aug 22, 20195.385.385.125.255.251,100
Aug 21, 20195.205.405.205.215.2117,200
Aug 20, 20195.155.154.895.045.0410,100
Aug 19, 20195.395.395.025.155.155,700
Aug 16, 20195.445.445.175.235.231,000
Aug 15, 20195.135.335.105.105.102,700
Aug 14, 20195.285.295.175.175.173,000
Aug 13, 20195.515.515.235.475.473,500
Aug 12, 20195.495.625.355.545.542,200
Aug 09, 20195.235.645.225.405.4025,800
Aug 08, 20195.185.295.115.235.236,400
Aug 07, 20195.005.215.005.005.0010,500
Aug 06, 20195.105.235.105.175.178,900
Aug 05, 20195.115.255.115.255.252,900
Aug 02, 20195.185.275.115.265.266,500
Aug 01, 20195.325.505.215.215.2116,000
Jul 31, 20195.905.905.255.525.5220,000
Jul 30, 20195.565.955.355.955.9517,900
Jul 29, 20195.655.695.635.635.631,900
Jul 26, 20195.755.775.675.695.691,800
Jul 25, 20195.725.785.725.755.752,200
Jul 24, 20195.785.855.785.785.781,900
Jul 23, 20195.965.975.715.795.791,300
Jul 22, 20195.755.785.685.705.704,200
Jul 19, 20195.785.805.615.805.803,000
Jul 18, 20195.885.885.645.675.674,900
Jul 17, 20195.965.965.755.895.897,600
Jul 16, 20196.076.676.056.106.10175,100
Jul 15, 20195.756.075.585.985.9825,000
Jul 12, 20195.845.845.675.735.738,900
Jul 11, 20195.955.955.745.895.892,000
Jul 10, 20195.976.035.905.945.942,000
Jul 09, 20195.975.975.785.875.8713,700
Jul 08, 20196.076.076.036.036.032,100
Jul 05, 20195.936.035.936.006.001,300
Jul 03, 20195.916.015.916.016.011,400
Jul 02, 20195.895.975.895.975.97600
Jul 01, 20195.926.095.885.885.885,800
Jun 28, 20195.976.105.906.096.098,300
Jun 27, 20196.006.005.965.995.998,500
Jun 26, 20195.766.005.726.006.0016,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...