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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.19$15.19553,100——
2020-12-30$13.65$13.65332,800——
2020-12-29$12.12$12.12136,300——
2020-12-28$12.36$12.3654,700——
2020-12-24$12.81$12.8196,800——
2020-12-23$13.85$13.8551,100——
2020-12-22$13.70$13.70193,600——
2020-12-21$13.50$13.50162,500——
2020-12-18$13.87$13.871,607,800——
2020-12-17$11.50$11.50315,800——
2020-12-16$9.78$9.7826,000——
2020-12-15$9.78$9.7822,900——
2020-12-14$10.01$10.0130,200——
2020-12-11$10.03$10.0377,000——
2020-12-10$9.84$9.8451,800——
2020-12-09$8.94$8.9438,300——
2020-12-08$9.04$9.0431,700——
2020-12-07$9.00$9.0029,200——
2020-12-04$9.11$9.1136,200——
2020-12-03$9.25$9.2546,400——
2020-12-02$9.52$9.5227,600——
2020-12-01$9.55$9.5526,400——
2020-11-30$9.78$9.7839,000——
2020-11-27$10.04$10.0412,800——
2020-11-25$9.95$9.9563,400——
2020-11-24$9.93$9.9323,700——
2020-11-23$9.80$9.8047,500——
2020-11-20$9.97$9.9737,000——
2020-11-19$9.96$9.9640,400——
2020-11-18$9.59$9.5928,500——
2020-11-17$9.98$9.9834,400——
2020-11-16$10.18$10.1866,600——
2020-11-13$9.85$9.8533,500——
2020-11-12$9.46$9.4627,400——
2020-11-11$9.60$9.6018,600——
2020-11-10$9.53$9.5315,900——
2020-11-09$9.90$9.907,500——
2020-11-06$9.70$9.7013,700——
2020-11-05$10.12$10.1215,400——
2020-11-04$10.08$10.0834,300——
2020-11-03$9.70$9.7050,300——
2020-11-02$9.08$9.0810,300——
2020-10-30$8.81$8.8114,500——
2020-10-29$9.03$9.0313,100——
2020-10-28$9.51$9.5119,200——
2020-10-27$9.50$9.506,500——
2020-10-26$9.38$9.3810,500——
2020-10-23$9.59$9.5936,100——
2020-10-22$9.57$9.5725,600——
2020-10-21$9.64$9.6420,500——
2020-10-20$9.76$9.7623,600——
2020-10-19$10.05$10.0530,200——
2020-10-16$9.86$9.8696,400——
2020-10-15$9.93$9.9313,400——
2020-10-14$9.63$9.6320,000——
2020-10-13$10.04$10.0437,500——
2020-10-12$10.40$10.4047,800——
2020-10-09$10.43$10.4359,900——
2020-10-08$10.60$10.6090,900——
2020-10-07$10.14$10.1422,700——
2020-10-06$9.98$9.9817,400——
2020-10-05$10.00$10.0030,200——
2020-10-02$9.70$9.7036,400——
2020-10-01$9.75$9.7527,100——
2020-09-30$9.40$9.4022,400——
2020-09-29$9.68$9.6835,300——
2020-09-28$10.05$10.0533,500——
2020-09-25$9.84$9.8423,500——
2020-09-24$9.90$9.9026,900——
2020-09-23$9.81$9.8151,200——
2020-09-22$10.40$10.4095,400——
2020-09-21$10.70$10.70172,900——
2020-09-18$9.68$9.68196,900——
2020-09-17$7.81$7.8128,400——
2020-09-16$7.97$7.9724,400——
2020-09-15$8.10$8.1013,400——
2020-09-14$8.30$8.3031,700——
2020-09-11$7.97$7.9733,900——
2020-09-10$8.08$8.0815,300——
2020-09-09$8.13$8.1320,600——
2020-09-08$8.29$8.2925,600——
2020-09-04$7.94$7.9439,400——
2020-09-03$8.56$8.5619,900——
2020-09-02$8.89$8.8928,700——
2020-09-01$8.99$8.9938,000——
2020-08-31$8.98$8.9810,100——
2020-08-28$9.13$9.1316,600——
2020-08-27$8.67$8.6725,600——
2020-08-26$8.80$8.8084,800——
2020-08-25$8.98$8.9823,700——
2020-08-24$8.95$8.9575,300——
2020-08-21$10.00$10.00100,900——
2020-08-20$9.18$9.18116,000——
2020-08-19$10.17$10.1730,200——
2020-08-18$10.57$10.5721,900——
2020-08-17$10.46$10.4645,500——
2020-08-14$10.70$10.7053,500——
2020-08-13$11.30$11.3058,000——
2020-08-12$11.45$11.4556,700——
2020-08-11$11.49$11.49245,300——
2020-08-10$10.62$10.6286,200——
2020-08-07$10.23$10.2381,100——
2020-08-06$10.56$10.5666,200——
2020-08-05$10.91$10.9192,400——
2020-08-04$11.78$11.7847,800——
2020-08-03$11.90$11.9084,700——
2020-07-31$12.59$12.59215,300——
2020-07-30$11.65$11.65103,100——
2020-07-29$12.49$12.4960,500——
2020-07-28$12.72$12.72211,800——
2020-07-27$13.04$13.04724,700——
2020-07-24$10.11$10.1161,100——
2020-07-23$9.98$9.9876,000——
2020-07-22$10.84$10.84119,800——
2020-07-21$11.72$11.72215,400——
2020-07-20$12.05$12.05112,600——
2020-07-17$12.10$12.10168,300——
2020-07-16$11.79$11.79311,300——
2020-07-15$10.46$10.46824,700——
2020-07-14$9.15$9.15134,500——
2020-07-13$9.40$9.40109,200——
2020-07-10$9.65$9.6578,000——
2020-07-09$9.56$9.56133,800——
2020-07-08$9.65$9.65155,300——
2020-07-07$10.10$10.10502,400——
2020-07-06$8.70$8.70171,000——
2020-07-02$8.63$8.631,328,800——
2020-07-01$6.38$6.3827,600——
2020-06-30$6.76$6.7684,000——
2020-06-29$6.41$6.4121,700——
2020-06-26$6.61$6.6141,200——
2020-06-25$7.07$7.0726,600——
2020-06-24$7.24$7.2468,900——
2020-06-23$7.98$7.98253,500——
2020-06-22$7.08$7.0841,300——
2020-06-19$7.69$7.6977,500——
2020-06-18$6.78$6.7826,700——
2020-06-17$6.90$6.9094,600——
2020-06-16$7.67$7.67119,500——
2020-06-15$8.36$8.36545,200——
2020-06-12$6.38$6.38446,200——
2020-06-11$4.60$4.6056,300——
2020-06-10$4.95$4.9565,800——
2020-06-09$4.30$4.3011,800——
2020-06-08$4.65$4.6527,700——
2020-06-05$4.24$4.245,500——
2020-06-04$4.06$4.0619,100——
2020-06-03$4.24$4.2439,600——
2020-06-02$3.88$3.8824,400——
2020-06-01$3.68$3.6815,600——
2020-05-29$3.64$3.6410,000——
2020-05-28$3.59$3.595,900——
2020-05-27$3.74$3.748,000——
2020-05-26$3.63$3.637,200——
2020-05-22$3.75$3.752,600——
2020-05-21$3.80$3.8011,800——
2020-05-20$3.84$3.8480,400——
2020-05-19$3.22$3.2213,100——
2020-05-18$3.21$3.218,500——
2020-05-15$3.28$3.287,600——
2020-05-14$3.23$3.2350,700——
2020-05-13$3.23$3.2312,800——
2020-05-12$3.39$3.3933,400——
2020-05-11$3.52$3.5213,900——
2020-05-08$3.40$3.4011,500——
2020-05-07$3.36$3.365,000——
2020-05-06$3.45$3.4514,500——
2020-05-05$3.38$3.388,700——
2020-05-04$3.40$3.4018,100——
2020-05-01$3.54$3.5413,200——
2020-04-30$3.78$3.7810,600——
2020-04-29$3.90$3.9023,300——
2020-04-28$3.86$3.8616,800——
2020-04-27$4.10$4.1086,100——
2020-04-24$3.54$3.5418,400——
2020-04-23$3.84$3.8437,300——
2020-04-22$3.57$3.5766,200——
2020-04-21$3.36$3.3674,500——
2020-04-20$3.09$3.0933,300——
2020-04-17$3.09$3.0925,200——
2020-04-16$2.96$2.9653,700——
2020-04-15$3.30$3.3042,500——
2020-04-14$3.18$3.1828,800——
2020-04-13$3.17$3.1712,000——
2020-04-09$3.26$3.2682,800——
2020-04-08$3.49$3.4914,300——
2020-04-07$3.46$3.4626,900——
2020-04-06$4.12$4.1222,700——
2020-04-03$4.22$4.225,200——
2020-04-02$4.39$4.396,300——
2020-04-01$4.61$4.6113,700——
2020-03-31$4.50$4.508,200——
2020-03-30$4.50$4.506,700——
2020-03-27$4.52$4.524,000——
2020-03-26$4.47$4.4719,800——
2020-03-25$4.25$4.2516,100——
2020-03-24$3.97$3.9739,600——
2020-03-23$3.33$3.3315,900——
2020-03-20$3.45$3.4513,700——
2020-03-19$3.30$3.3016,400——
2020-03-18$3.09$3.0910,600——
2020-03-17$3.42$3.425,500——
2020-03-16$3.78$3.787,300——
2020-03-13$4.02$4.0220,000——
2020-03-12$3.90$3.9043,900——
2020-03-11$5.11$5.114,100——
2020-03-10$5.27$5.2713,400——
2020-03-09$5.15$5.1531,800——
2020-03-06$5.93$5.932,900——
2020-03-05$6.05$6.055,900——
2020-03-04$6.10$6.1014,400——
2020-03-03$5.71$5.7121,400——
2020-03-02$5.87$5.8762,500——
2020-02-28$5.99$5.9918,300——
2020-02-27$6.01$6.0112,100——
2020-02-26$6.19$6.1918,300——
2020-02-25$6.18$6.1855,600——
2020-02-24$6.65$6.6521,400——
2020-02-21$6.37$6.3710,100——
2020-02-20$6.57$6.5715,900——
2020-02-19$6.46$6.4627,800——
2020-02-18$6.36$6.3612,700——
2020-02-14$6.26$6.2629,600——
2020-02-13$6.13$6.1310,500——
2020-02-12$6.15$6.1534,000——
2020-02-11$6.08$6.0812,000——
2020-02-10$6.31$6.31208,100——
2020-02-07$6.09$6.0915,700——
2020-02-06$6.12$6.1219,400——
2020-02-05$6.24$6.2447,400——
2020-02-04$6.20$6.20288,800——
2020-02-03$6.21$6.2131,800——
2020-01-31$6.73$6.7314,800——
2020-01-30$6.93$6.9333,300——
2020-01-29$6.63$6.6328,200——
2020-01-28$7.02$7.0260,000——
2020-01-27$7.27$7.2730,000——
2020-01-24$7.05$7.0578,700——
2020-01-23$7.82$7.8223,100——
2020-01-22$8.06$8.0698,200——
2020-01-21$8.70$8.7034,000——
2020-01-17$9.38$9.3878,000——
2020-01-16$8.96$8.9687,200——
2020-01-15$9.22$9.22137,800——
2020-01-14$8.80$8.80131,200——
2020-01-13$8.80$8.80413,300——
2020-01-10$10.24$10.241,441,100——
2020-01-09$7.08$7.08583,100——
2020-01-08$5.83$5.8316,100——
2020-01-07$5.85$5.8522,000——
2020-01-06$5.70$5.7025,100——
2020-01-03$5.47$5.4728,500——
2020-01-02$5.30$5.3017,900——