Canada markets close in 6 hours 9 minutes

Origin Agritech Limited (SEED)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.3823+0.2523 (+8.06%)
As of 09:43AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20243.32503.38233.13013.38233.38232,992
May 01, 20243.31003.34003.11003.25003.250012,300
Apr 30, 20243.22003.32003.15003.31003.31003,400
Apr 29, 20243.36003.36003.11003.16003.160014,200
Apr 26, 20243.21003.55003.15003.34003.340024,100
Apr 25, 20243.53003.53003.28003.28003.280015,500
Apr 24, 20243.35003.55003.17003.54003.540016,900
Apr 23, 20243.45003.46003.26003.27003.27007,700
Apr 22, 20243.27003.47003.20003.46003.460021,200
Apr 19, 20243.16003.30003.10003.18003.180013,600
Apr 18, 20243.21003.28003.10003.17003.170011,600
Apr 17, 20243.34003.34003.12003.26003.260014,200
Apr 16, 20243.40003.50003.14003.16003.160020,300
Apr 15, 20243.39003.39003.20003.29003.290013,700
Apr 12, 20243.25003.48003.22003.30003.300014,700
Apr 11, 20243.38003.52003.30003.43003.430014,600
Apr 10, 20243.51003.52003.38003.42003.420012,700
Apr 09, 20243.44003.57003.28003.41003.410016,000
Apr 08, 20243.32003.39003.25003.38003.380015,500
Apr 05, 20243.33003.33003.14003.25003.250033,500
Apr 04, 20243.86003.91002.98003.40003.4000129,700
Apr 03, 20243.70003.90003.70003.86003.86008,700
Apr 02, 20243.86003.94003.71003.75003.750027,100
Apr 01, 20244.05004.05003.83003.85003.850023,500
Mar 28, 20243.99004.07003.87004.04004.040049,900
Mar 27, 20243.96004.00003.73003.98003.980053,800
Mar 26, 20244.07004.15003.71003.92003.920084,800
Mar 25, 20243.65004.19003.60003.99003.9900149,600
Mar 22, 20243.44003.68003.40003.62003.620037,600
Mar 21, 20243.58003.58003.37003.50003.500048,400
Mar 20, 20243.25003.68003.22003.48003.480090,400
Mar 19, 20243.15003.27003.01003.24003.240043,400
Mar 18, 20242.91003.21002.90003.19003.190047,500
Mar 15, 20243.07003.23002.92002.93002.930043,400
Mar 14, 20242.95003.15002.91003.07003.070057,400
Mar 13, 20243.11003.16002.81003.01003.010051,000
Mar 12, 20243.17003.18003.02003.04003.040026,200
Mar 11, 20243.14003.25003.01003.10003.100050,000
Mar 08, 20242.83003.10002.70003.04003.0400125,700
Mar 07, 20242.76002.87002.67002.73002.730023,200
Mar 06, 20242.74002.89002.68002.76002.760017,600
Mar 05, 20242.85002.89002.66002.76002.760057,100
Mar 04, 20242.65002.93002.55002.89002.8900100,900
Mar 01, 20242.78002.87002.59002.69002.690081,300
Feb 29, 20242.77003.00002.77002.82002.820034,200
Feb 28, 20243.04003.15002.78002.81002.810061,500
Feb 27, 20242.93003.23002.81003.14003.1400133,600
Feb 26, 20243.15003.20002.70002.93002.9300184,100
Feb 23, 20243.41003.59003.10003.10003.1000186,900
Feb 22, 20243.33004.09002.87003.34003.3400739,900
Feb 21, 20243.20004.58002.71003.78003.780016,616,600
Feb 20, 20242.70002.71002.30002.30002.300060,300
Feb 16, 20242.44002.67002.35002.57002.570044,300
Feb 15, 20242.39002.44002.36002.43002.430020,700
Feb 14, 20242.12002.40002.05002.30002.300052,500
Feb 13, 20242.05002.23001.99002.20002.200026,400
Feb 12, 20242.02002.10001.98002.08002.080015,400
Feb 09, 20241.99002.02001.89001.98001.980014,000
Feb 08, 20241.81001.99001.81001.98001.980011,000
Feb 07, 20241.87001.99001.70001.86001.860030,600
Feb 06, 20241.70002.03001.65001.81001.810075,800
Feb 05, 20241.52001.66001.52001.65001.650021,300
Feb 02, 20241.73001.73001.53001.58001.58009,800
Feb 01, 20241.82001.82001.65001.71001.710021,000
Jan 31, 20241.63001.80001.63001.69001.690021,500
Jan 30, 20241.58001.69001.52001.56001.560020,700
Jan 29, 20241.80001.82001.63001.63001.630014,400
Jan 26, 20241.61001.72001.60001.72001.72007,800
Jan 25, 20241.75001.77001.62001.69001.690030,500
Jan 24, 20241.62001.77001.58001.72001.720028,000
Jan 23, 20241.52001.56001.50001.55001.550028,900
Jan 22, 20241.61001.70001.37001.52001.5200142,300
Jan 19, 20241.94002.00001.65001.65001.650069,100
Jan 18, 20241.94002.10001.94002.00002.000025,800
Jan 17, 20242.04002.15002.04002.10002.100014,700
Jan 16, 20242.20002.20002.00002.14002.140033,700
Jan 12, 20242.13002.15001.90002.14002.140064,900
Jan 11, 20242.20002.20001.93002.00002.000015,200
Jan 10, 20242.12002.15001.90002.13002.130064,300
Jan 09, 20242.08002.10001.98002.10002.100019,200
Jan 08, 20242.01002.10001.96002.02002.020020,500
Jan 05, 20242.00002.15001.98002.02002.020011,700
Jan 04, 20242.25002.25001.97002.05002.050041,900
Jan 03, 20242.07002.31002.04002.22002.220049,900
Jan 02, 20242.25002.25002.08002.15002.150021,300
Dec 29, 20232.73002.73002.20002.25002.2500141,800
Dec 28, 20232.35002.58002.29002.51002.5100270,000
Dec 27, 20231.87002.28001.87002.27002.270051,600
Dec 26, 20231.87001.99001.76001.95001.950033,900
Dec 22, 20231.79001.90001.67001.89001.890016,000
Dec 21, 20231.84001.85001.72001.80001.800012,100
Dec 20, 20231.85001.85001.70001.78001.780015,100
Dec 19, 20231.82001.89001.71001.83001.830021,000
Dec 18, 20231.88001.90001.77001.82001.820017,400
Dec 15, 20231.84001.89001.76001.87001.87006,500
Dec 14, 20231.92001.94001.81001.84001.840012,100
Dec 13, 20231.82001.98001.65001.80001.800034,900
Dec 12, 20231.84001.90001.75001.86001.860022,700
Dec 11, 20231.87001.99001.78001.82001.820046,800
Dec 08, 20231.96002.03001.85001.90001.900033,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...