NASDAQ:SEED | Historical Stock Price | Origin Agritech LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-03-29 to 2026-09-01
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.79$2.34$6.95$20.63$61.26$181.862004-03-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.36$5.3657,900——
2019-12-30$5.76$5.76552,400——
2019-12-27$4.63$4.637,800——
2019-12-26$4.64$4.642,300——
2019-12-24$4.62$4.6212,200——
2019-12-23$4.60$4.608,800——
2019-12-20$4.67$4.679,600——
2019-12-19$4.55$4.555,900——
2019-12-18$4.51$4.519,100——
2019-12-17$4.50$4.5028,000——
2019-12-16$4.74$4.7434,700——
2019-12-13$4.78$4.7812,200——
2019-12-12$4.90$4.909,100——
2019-12-11$4.96$4.963,600——
2019-12-10$4.95$4.952,200——
2019-12-09$5.07$5.073,100——
2019-12-06$4.96$4.9612,900——
2019-12-05$5.01$5.013,400——
2019-12-04$4.92$4.9218,300——
2019-12-03$5.07$5.073,800——
2019-12-02$5.12$5.121,100——
2019-11-29$5.17$5.172,600——
2019-11-27$5.01$5.0114,500——
2019-11-26$5.05$5.0517,900——
2019-11-25$5.12$5.1216,900——
2019-11-22$5.10$5.1011,300——
2019-11-21$5.11$5.116,200——
2019-11-20$5.37$5.37900——
2019-11-19$5.20$5.204,500——
2019-11-18$5.46$5.4612,400——
2019-11-15$5.55$5.554,900——
2019-11-14$5.46$5.467,400——
2019-11-13$5.42$5.429,300——
2019-11-12$5.35$5.3514,400——
2019-11-11$5.65$5.659,000——
2019-11-08$5.30$5.307,400——
2019-11-07$5.57$5.572,400——
2019-11-06$5.68$5.683,600——
2019-11-05$5.74$5.741,000——
2019-11-04$5.73$5.7311,400——
2019-11-01$5.98$5.986,400——
2019-10-31$5.82$5.822,600——
2019-10-30$5.84$5.845,000——
2019-10-29$5.97$5.9711,200——
2019-10-28$6.11$6.1119,800——
2019-10-25$5.60$5.604,200——
2019-10-24$5.77$5.777,100——
2019-10-23$5.99$5.9925,700——
2019-10-22$5.80$5.806,300——
2019-10-21$5.82$5.8213,200——
2019-10-18$5.68$5.689,600——
2019-10-17$5.41$5.4119,100——
2019-10-16$5.76$5.7610,700——
2019-10-15$6.05$6.0513,000——
2019-10-14$6.13$6.1321,100——
2019-10-11$6.01$6.0117,700——
2019-10-10$6.16$6.165,900——
2019-10-09$6.14$6.144,500——
2019-10-08$6.06$6.0610,200——
2019-10-07$6.08$6.085,300——
2019-10-04$6.04$6.043,200——
2019-10-03$6.10$6.104,900——
2019-10-02$6.30$6.309,400——
2019-10-01$6.19$6.194,900——
2019-09-30$6.22$6.223,200——
2019-09-27$6.21$6.2114,400——
2019-09-26$6.55$6.554,600——
2019-09-25$6.74$6.741,700——
2019-09-24$6.52$6.525,000——
2019-09-23$6.78$6.785,300——
2019-09-20$6.56$6.566,200——
2019-09-19$6.70$6.706,100——
2019-09-18$6.81$6.815,700——
2019-09-17$6.90$6.9019,500——
2019-09-16$6.77$6.7713,000——
2019-09-13$6.51$6.518,800——
2019-09-12$6.66$6.6617,600——
2019-09-11$6.52$6.5274,900——
2019-09-10$6.45$6.454,900——
2019-09-09$6.60$6.6027,600——
2019-09-06$6.37$6.3716,100——
2019-09-05$6.15$6.158,100——
2019-09-04$6.01$6.0120,000——
2019-09-03$5.90$5.905,600——
2019-08-30$5.52$5.525,600——
2019-08-29$5.70$5.709,600——
2019-08-28$5.54$5.5410,600——
2019-08-27$5.37$5.3755,900——
2019-08-26$5.10$5.1017,800——
2019-08-23$5.08$5.082,600——
2019-08-22$5.25$5.251,100——
2019-08-21$5.21$5.2117,200——
2019-08-20$5.04$5.0410,100——
2019-08-19$5.15$5.155,700——
2019-08-16$5.23$5.231,000——
2019-08-15$5.10$5.102,700——
2019-08-14$5.17$5.173,000——
2019-08-13$5.47$5.473,500——
2019-08-12$5.54$5.542,200——
2019-08-09$5.40$5.4025,800——
2019-08-08$5.23$5.236,400——
2019-08-07$5.00$5.0010,500——
2019-08-06$5.17$5.178,900——
2019-08-05$5.25$5.252,900——
2019-08-02$5.26$5.266,500——
2019-08-01$5.21$5.2116,000——
2019-07-31$5.52$5.5220,000——
2019-07-30$5.95$5.9517,900——
2019-07-29$5.63$5.631,900——
2019-07-26$5.69$5.691,800——
2019-07-25$5.75$5.752,200——
2019-07-24$5.78$5.781,900——
2019-07-23$5.79$5.791,300——
2019-07-22$5.70$5.704,200——
2019-07-19$5.80$5.803,000——
2019-07-18$5.67$5.674,900——
2019-07-17$5.89$5.897,600——
2019-07-16$6.10$6.10175,100——
2019-07-15$5.98$5.9825,000——
2019-07-12$5.73$5.738,900——
2019-07-11$5.89$5.892,000——
2019-07-10$5.94$5.942,000——
2019-07-09$5.87$5.8713,700——
2019-07-08$6.03$6.032,100——
2019-07-05$6.00$6.001,300——
2019-07-03$6.01$6.011,400——
2019-07-02$5.97$5.97600——
2019-07-01$5.91$5.915,700——
2019-06-28$6.09$6.098,300——
2019-06-27$5.99$5.998,500——
2019-06-26$6.00$6.0016,700——
2019-06-25$5.81$5.811,300——
2019-06-24$5.82$5.823,500——
2019-06-21$5.62$5.626,500——
2019-06-20$5.59$5.593,100——
2019-06-19$5.60$5.604,400——
2019-06-18$5.54$5.541,500——
2019-06-17$5.52$5.523,100——
2019-06-14$5.66$5.667,200——
2019-06-13$5.56$5.563,500——
2019-06-12$5.57$5.5717,400——
2019-06-11$5.80$5.8011,000——
2019-06-10$5.91$5.9119,700——
2019-06-07$5.77$5.773,900——
2019-06-06$5.80$5.8018,800——
2019-06-05$6.10$6.10263,800——
2019-06-04$6.45$6.4574,400——
2019-06-03$6.08$6.0810,500——
2019-05-31$6.12$6.126,600——
2019-05-30$6.06$6.069,400——
2019-05-29$6.10$6.1013,800——
2019-05-28$6.25$6.2511,000——
2019-05-24$6.16$6.161,500——
2019-05-23$6.15$6.151,300——
2019-05-22$6.20$6.205,400——
2019-05-21$6.21$6.212,300——
2019-05-20$6.21$6.213,200——
2019-05-17$6.22$6.222,100——
2019-05-16$6.35$6.352,600——
2019-05-15$6.26$6.269,400——
2019-05-14$6.16$6.163,400——
2019-05-13$6.15$6.158,300——
2019-05-10$6.30$6.303,300——
2019-05-09$6.16$6.168,100——
2019-05-08$6.44$6.4413,400——
2019-05-07$6.18$6.184,300——
2019-05-06$6.45$6.454,000——
2019-05-03$6.49$6.4911,300——
2019-05-02$6.53$6.539,600——
2019-05-01$6.50$6.503,500——
2019-04-30$6.52$6.5210,500——
2019-04-29$6.47$6.475,200——
2019-04-26$6.34$6.348,700——
2019-04-25$6.46$6.4610,300——
2019-04-24$6.57$6.578,600——
2019-04-23$6.49$6.4939,100——
2019-04-22$6.58$6.588,600——
2019-04-18$6.57$6.5723,700——
2019-04-17$6.87$6.8718,800——
2019-04-16$7.33$7.3316,000——
2019-04-15$7.79$7.795,700——
2019-04-12$7.44$7.449,700——
2019-04-11$7.60$7.609,200——
2019-04-10$7.57$7.576,800——
2019-04-09$7.69$7.697,800——
2019-04-08$7.55$7.557,900——
2019-04-05$7.65$7.659,700——
2019-04-04$7.70$7.7011,200——
2019-04-03$7.76$7.766,400——
2019-04-02$7.63$7.6310,700——
2019-04-01$7.73$7.7323,000——
2019-03-29$7.41$7.4124,800——
2019-03-28$7.50$7.5031,600——
2019-03-27$7.58$7.58301,400——
2019-03-26$7.75$7.7559,500——
2019-03-25$7.25$7.2540,900——
2019-03-22$6.78$6.7815,300——
2019-03-21$6.95$6.9516,400——
2019-03-20$6.99$6.9935,200——
2019-03-19$7.00$7.0015,500——
2019-03-18$6.82$6.8222,000——
2019-03-15$6.78$6.789,800——
2019-03-14$6.88$6.8811,500——
2019-03-13$6.80$6.809,700——
2019-03-12$6.82$6.824,100——
2019-03-11$6.97$6.974,900——
2019-03-08$6.55$6.556,900——
2019-03-07$6.65$6.6522,400——
2019-03-06$7.00$7.0020,400——
2019-03-05$6.90$6.9049,000——
2019-03-04$6.78$6.7811,600——
2019-03-01$6.53$6.5314,700——
2019-02-28$6.82$6.8249,100——
2019-02-27$6.65$6.6511,800——
2019-02-26$6.58$6.5822,100——
2019-02-25$6.55$6.5515,600——
2019-02-22$6.28$6.2821,800——
2019-02-21$6.35$6.357,200——
2019-02-20$6.40$6.4010,300——
2019-02-19$6.32$6.327,500——
2019-02-15$6.50$6.5017,300——
2019-02-14$6.40$6.406,000——
2019-02-13$6.55$6.5521,500——
2019-02-12$6.64$6.644,900——
2019-02-11$6.48$6.4830,800——
2019-02-08$6.70$6.7016,600——
2019-02-07$6.27$6.276,300——
2019-02-06$6.34$6.343,200——
2019-02-05$6.32$6.3211,900——
2019-02-04$6.42$6.4210,500——
2019-02-01$6.20$6.206,400——
2019-01-31$6.25$6.2510,900——
2019-01-30$6.45$6.453,600——
2019-01-29$6.30$6.309,500——
2019-01-28$6.50$6.5028,400——
2019-01-25$6.25$6.2515,200——
2019-01-24$6.37$6.378,500——
2019-01-23$6.31$6.3125,100——
2019-01-22$6.39$6.3972,200——
2019-01-18$6.37$6.375,800——
2019-01-17$6.40$6.4019,800——
2019-01-16$6.38$6.3819,300——
2019-01-15$6.20$6.20153,000——
2019-01-14$5.97$5.977,700——
2019-01-11$6.15$6.159,800——
2019-01-10$6.24$6.2415,100——
2019-01-09$5.84$5.8421,300——
2019-01-08$5.86$5.8639,700——
2019-01-07$6.35$6.3553,400——
2019-01-04$5.60$5.6011,500——
2019-01-03$5.39$5.3918,600——
2019-01-02$5.19$5.194,900——