Origin Agritech Limited Common Stockのデータ

Origin Agritech Limited Common Stockの基本情報

名前 Origin Agritech Limited Common Stock
ティッカー SEED
国 China
上場年 nan
セクター Consumer Non-Durables

Origin Agritech Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.96 18.52 19.55 19.96 726200.0 19.96
2021-02-12 19.25 18.51 18.99 18.8 87300.0 18.8
2021-02-11 19.5 17.8 19.5 18.85 184500.0 18.85
2021-02-10 20.3 18.45 19.84 18.88 145700.0 18.88
2021-02-09 20.3 19.25 20.3 19.55 74400.0 19.55
2021-02-08 21.0 19.58 20.3 19.79 144600.0 19.79
2021-02-05 20.74 19.0 19.59 20.1 157700.0 20.1
2021-02-04 20.1 18.88 19.91 19.34 126300.0 19.34
2021-02-03 20.85 18.82 18.82 19.65 165500.0 19.65
2021-02-02 19.18 18.1 18.66 18.6 131700.0 18.6
2021-02-01 19.76 18.11 19.2 18.11 139300.0 18.11
2021-01-29 20.25 18.78 19.55 19.1 87200.0 19.1
2021-01-28 20.44 18.26 20.1 19.42 154300.0 19.42
2021-01-27 21.74 19.81 20.78 20.41 199900.0 20.41
2021-01-26 22.69 19.2 19.23 21.22 325500.0 21.22
2021-01-25 21.48 17.89 21.24 19.15 328900.0 19.15
2021-01-22 22.39 20.08 22.22 21.2 356700.0 21.2
2021-01-21 23.29 19.0 20.26 22.82 418500.0 22.82
2021-01-20 21.5 16.77 18.55 20.22 596900.0 20.22
2021-01-19 19.19 17.85 19.19 18.45 211800.0 18.45
2021-01-15 20.0 17.68 18.5 18.13 394400.0 18.13
2021-01-14 19.3 16.7 16.75 17.95 344800.0 17.95
2021-01-13 17.39 16.1 17.19 16.51 113200.0 16.51
2021-01-12 17.5 15.75 16.3 17.01 213600.0 17.01
2021-01-11 16.59 15.55 15.91 16.0 90700.0 16.0
2021-01-08 18.02 16.1 18.0 16.15 165800.0 16.15
2021-01-07 18.54 16.25 16.39 17.75 297100.0 17.75
2021-01-06 16.95 14.53 14.96 16.11 229200.0 16.11
2021-01-05 15.4 13.81 13.81 14.85 101300.0 14.85
2021-01-04 15.64 13.61 15.09 13.99 123400.0 13.99
2020-12-31 16.58 13.6 13.88 15.19 553100.0 15.19
2020-12-30 14.5 12.26 12.26 13.65 332800.0 13.65
2020-12-29 12.75 11.88 12.28 12.12 136300.0 12.12
2020-12-28 13.08 12.3 12.81 12.36 54700.0 12.36
2020-12-24 14.18 12.68 13.83 12.81 96800.0 12.81
2020-12-23 14.3 13.6 13.97 13.85 51100.0 13.85
2020-12-22 14.89 13.1 13.5 13.7 193600.0 13.7
2020-12-21 13.95 13.01 13.41 13.5 162500.0 13.5
2020-12-18 15.27 11.01 11.6 13.87 1607800.0 13.87
2020-12-17 11.58 9.76 9.76 11.5 315800.0 11.5
2020-12-16 9.87 9.5 9.86 9.78 26000.0 9.78
2020-12-15 10.11 9.78 10.03 9.78 22900.0 9.78
2020-12-14 10.42 9.6 10.07 10.01 30200.0 10.01
2020-12-11 10.42 9.46 9.71 10.03 77000.0 10.03
2020-12-10 9.96 9.05 9.05 9.84 51800.0 9.84
2020-12-09 9.26 8.9 9.15 8.94 38300.0 8.94
2020-12-08 9.37 8.81 8.85 9.04 31700.0 9.04
2020-12-07 9.27 8.77 9.15 9.0 29200.0 9.0
2020-12-04 9.67 9.0 9.59 9.11 36200.0 9.11
2020-12-03 9.76 9.25 9.53 9.25 46400.0 9.25
2020-12-02 9.72 9.41 9.53 9.52 27600.0 9.52
2020-12-01 10.01 9.53 9.95 9.55 26400.0 9.55
2020-11-30 10.04 9.41 10.04 9.78 39000.0 9.78
2020-11-27 10.21 9.95 10.01 10.04 12800.0 10.04
2020-11-25 10.2 9.81 9.88 9.95 63400.0 9.95
2020-11-24 10.01 9.7 9.7 9.93 23700.0 9.93
2020-11-23 10.04 9.71 9.92 9.8 47500.0 9.8
2020-11-20 9.98 9.65 9.82 9.97 37000.0 9.97
2020-11-19 10.0 9.42 9.51 9.96 40400.0 9.96
2020-11-18 10.14 9.51 10.1 9.59 28500.0 9.59
2020-11-17 10.19 9.81 10.13 9.98 34400.0 9.98
2020-11-16 10.31 9.9 9.92 10.18 66600.0 10.18
2020-11-13 9.95 9.31 9.63 9.85 33500.0 9.85
2020-11-12 9.88 9.05 9.42 9.46 27400.0 9.46
2020-11-11 9.95 9.21 9.66 9.6 18600.0 9.6
2020-11-10 9.94 9.52 9.9 9.53 15900.0 9.53
2020-11-09 10.02 9.61 10.02 9.9 7500.0 9.9
2020-11-06 10.0 9.67 9.85 9.7 13700.0 9.7
2020-11-05 10.15 9.94 10.12 10.12 15400.0 10.12
2020-11-04 10.08 9.45 9.74 10.08 34300.0 10.08
2020-11-03 9.92 9.4 9.42 9.7 50300.0 9.7
2020-11-02 9.19 8.44 8.8 9.08 10300.0 9.08
2020-10-30 9.16 8.68 9.1 8.81 14500.0 8.81
2020-10-29 9.49 9.03 9.3 9.03 13100.0 9.03
2020-10-28 9.76 9.12 9.25 9.51 19200.0 9.51
2020-10-27 9.5 9.14 9.29 9.5 6500.0 9.5
2020-10-26 9.57 9.25 9.5 9.38 10500.0 9.38
2020-10-23 9.65 9.07 9.4 9.59 36100.0 9.59
2020-10-22 9.76 9.2 9.51 9.57 25600.0 9.57
2020-10-21 10.0 9.41 9.94 9.64 20500.0 9.64
2020-10-20 10.2 9.61 10.2 9.76 23600.0 9.76
2020-10-19 10.19 9.73 9.89 10.05 30200.0 10.05
2020-10-16 10.1 9.35 9.92 9.86 96400.0 9.86
2020-10-15 9.95 9.55 9.55 9.93 13400.0 9.93
2020-10-14 10.04 9.57 10.04 9.63 20000.0 9.63
2020-10-13 10.27 9.91 10.21 10.04 37500.0 10.04
2020-10-12 10.8 10.16 10.8 10.4 47800.0 10.4
2020-10-09 10.6 10.1 10.6 10.43 59900.0 10.43
2020-10-08 10.6 9.93 9.93 10.6 90900.0 10.6
2020-10-07 10.24 9.9 10.12 10.14 22700.0 10.14
2020-10-06 10.22 9.81 10.01 9.98 17400.0 9.98
2020-10-05 10.25 9.53 9.53 10.0 30200.0 10.0
2020-10-02 9.85 9.14 9.14 9.7 36400.0 9.7
2020-10-01 9.78 9.45 9.72 9.75 27100.0 9.75
2020-09-30 10.19 9.01 9.68 9.4 22400.0 9.4
2020-09-29 10.29 9.34 10.05 9.68 35300.0 9.68
2020-09-28 10.37 9.82 9.82 10.05 33500.0 10.05
2020-09-25 10.1 9.64 10.02 9.84 23500.0 9.84
2020-09-24 9.96 8.54 9.49 9.9 26900.0 9.9
2020-09-23 10.2 9.43 10.17 9.81 51200.0 9.81
2020-09-22 10.8 10.06 10.52 10.4 95400.0 10.4
2020-09-21 10.86 8.69 9.09 10.7 172900.0 10.7
2020-09-18 9.68 7.31 7.82 9.68 196900.0 9.68
2020-09-17 8.0 7.7 8.0 7.81 28400.0 7.81
2020-09-16 8.24 7.88 8.01 7.97 24400.0 7.97
2020-09-15 8.57 8.09 8.37 8.1 13400.0 8.1
2020-09-14 8.48 7.74 8.01 8.3 31700.0 8.3
2020-09-11 8.4 7.78 8.06 7.97 33900.0 7.97
2020-09-10 8.2 7.92 8.19 8.08 15300.0 8.08
2020-09-09 8.53 7.84 8.3 8.13 20600.0 8.13
2020-09-08 8.6 7.72 7.72 8.29 25600.0 8.29
2020-09-04 8.79 7.63 8.55 7.94 39400.0 7.94
2020-09-03 8.97 8.56 8.96 8.56 19900.0 8.56
2020-09-02 9.07 8.73 8.87 8.89 28700.0 8.89
2020-09-01 9.3 8.65 8.84 8.99 38000.0 8.99
2020-08-31 9.19 8.82 8.99 8.98 10100.0 8.98
2020-08-28 9.16 8.63 8.65 9.13 16600.0 9.13
2020-08-27 8.9 8.55 8.56 8.67 25600.0 8.67
2020-08-26 9.49 8.65 9.02 8.8 84800.0 8.8
2020-08-25 9.08 8.53 8.8 8.98 23700.0 8.98
2020-08-24 10.07 8.65 9.87 8.95 75300.0 8.95
2020-08-21 10.44 9.3 9.3 10.0 100900.0 10.0
2020-08-20 10.07 9.0 9.98 9.18 116000.0 9.18
2020-08-19 10.65 10.01 10.5 10.17 30200.0 10.17
2020-08-18 10.83 10.16 10.45 10.57 21900.0 10.57
2020-08-17 10.66 10.03 10.62 10.46 45500.0 10.46
2020-08-14 11.29 10.6 11.29 10.7 53500.0 10.7
2020-08-13 11.74 10.94 11.61 11.3 58000.0 11.3
2020-08-12 11.95 11.21 11.34 11.45 56700.0 11.45
2020-08-11 12.22 10.61 10.8 11.49 245300.0 11.49
2020-08-10 10.9 9.63 10.39 10.62 86200.0 10.62
2020-08-07 10.6 9.92 10.6 10.23 81100.0 10.23
2020-08-06 11.16 10.27 11.16 10.56 66200.0 10.56
2020-08-05 11.76 10.75 11.71 10.91 92400.0 10.91
2020-08-04 11.96 11.5 11.96 11.78 47800.0 11.78
2020-08-03 12.42 11.66 12.26 11.9 84700.0 11.9
2020-07-31 13.5 11.81 13.46 12.59 215300.0 12.59
2020-07-30 12.52 11.2 12.52 11.65 103100.0 11.65
2020-07-29 13.5 12.31 12.62 12.49 60500.0 12.49
2020-07-28 14.19 12.56 12.85 12.72 211800.0 12.72
2020-07-27 13.75 10.62 11.39 13.04 724700.0 13.04
2020-07-24 10.44 9.61 9.82 10.11 61100.0 10.11
2020-07-23 11.26 9.9 10.63 9.98 76000.0 9.98
2020-07-22 11.68 10.75 11.58 10.84 119800.0 10.84
2020-07-21 13.24 11.39 12.29 11.72 215400.0 11.72
2020-07-20 12.55 11.34 11.81 12.05 112600.0 12.05
2020-07-17 12.67 11.59 11.75 12.1 168300.0 12.1
2020-07-16 12.4 9.77 9.91 11.79 311300.0 11.79
2020-07-15 12.23 9.52 10.29 10.46 824700.0 10.46
2020-07-14 9.66 8.65 9.3 9.15 134500.0 9.15
2020-07-13 9.98 9.24 9.74 9.4 109200.0 9.4
2020-07-10 9.87 9.15 9.6 9.65 78000.0 9.65
2020-07-09 10.2 9.43 9.61 9.56 133800.0 9.56
2020-07-08 10.33 9.28 10.04 9.65 155300.0 9.65
2020-07-07 10.39 8.6 8.6 10.1 502400.0 10.1
2020-07-06 8.79 7.77 8.23 8.7 171000.0 8.7
2020-07-02 9.19 6.4 6.59 8.63 1328800.0 8.63
2020-07-01 6.87 6.17 6.86 6.38 27600.0 6.38
2020-06-30 7.48 6.28 6.46 6.76 84000.0 6.76
2020-06-29 6.49 6.2 6.4 6.41 21700.0 6.41
2020-06-26 6.96 6.35 6.93 6.61 41200.0 6.61
2020-06-25 7.19 6.92 7.19 7.07 26600.0 7.07
2020-06-24 8.06 7.05 8.06 7.24 68900.0 7.24
2020-06-23 8.8 7.13 7.19 7.98 253500.0 7.98
2020-06-22 7.87 7.01 7.87 7.08 41300.0 7.08
2020-06-19 7.83 6.55 6.59 7.69 77500.0 7.69
2020-06-18 6.85 6.55 6.81 6.78 26700.0 6.78
2020-06-17 7.7 6.58 7.7 6.9 94600.0 6.9
2020-06-16 8.28 7.5 8.0 7.67 119500.0 7.67
2020-06-15 8.49 5.44 6.48 8.36 545200.0 8.36
2020-06-12 6.75 4.62 4.69 6.38 442600.0 6.38
2020-06-11 5.12 4.45 5.0 4.6 56300.0 4.6
2020-06-10 5.5 4.3 4.3 4.95 65800.0 4.95
2020-06-09 4.65 4.3 4.65 4.3 11800.0 4.3
2020-06-08 4.69 4.35 4.35 4.65 27700.0 4.65
2020-06-05 4.29 4.14 4.29 4.24 5500.0 4.24
2020-06-04 4.38 4.06 4.3 4.06 19100.0 4.06
2020-06-03 4.35 3.92 3.99 4.24 39600.0 4.24
2020-06-02 3.89 3.64 3.64 3.88 24400.0 3.88
2020-06-01 3.76 3.52 3.76 3.68 15600.0 3.68
2020-05-29 3.73 3.51 3.55 3.64 10000.0 3.64
2020-05-28 3.71 3.5 3.67 3.59 5900.0 3.59
2020-05-27 3.89 3.51 3.8 3.74 8000.0 3.74
2020-05-26 3.75 3.61 3.75 3.63 7200.0 3.63
2020-05-22 3.77 3.6 3.6 3.75 2600.0 3.75
2020-05-21 3.9 3.54 3.81 3.8 11800.0 3.8
2020-05-20 4.0 3.27 3.29 3.84 80400.0 3.84
2020-05-19 3.28 3.15 3.16 3.22 13100.0 3.22
2020-05-18 3.39 3.14 3.32 3.21 8500.0 3.21
2020-05-15 3.31 3.22 3.25 3.28 7600.0 3.28
2020-05-14 3.25 2.9 3.2 3.23 50700.0 3.23
2020-05-13 3.48 3.15 3.48 3.23 12800.0 3.23
2020-05-12 3.54 3.31 3.54 3.39 33400.0 3.39
2020-05-11 3.52 3.2 3.32 3.52 13900.0 3.52
2020-05-08 3.52 3.34 3.36 3.4 11500.0 3.4
2020-05-07 3.55 3.35 3.42 3.36 5000.0 3.36
2020-05-06 3.49 3.29 3.49 3.45 14500.0 3.45
2020-05-05 3.54 3.33 3.4 3.38 8700.0 3.38
2020-05-04 3.53 3.3 3.51 3.4 18100.0 3.4
2020-05-01 3.94 3.5 3.65 3.54 13200.0 3.54
2020-04-30 3.9 3.71 3.9 3.78 10600.0 3.78
2020-04-29 3.96 3.6 3.87 3.9 23300.0 3.9
2020-04-28 4.3 3.76 4.3 3.86 16800.0 3.86
2020-04-27 4.45 3.74 4.0 4.1 86100.0 4.1
2020-04-24 3.99 3.52 3.99 3.54 18400.0 3.54
2020-04-23 4.05 3.63 3.67 3.84 37300.0 3.84
2020-04-22 3.83 3.39 3.59 3.57 66200.0 3.57
2020-04-21 3.57 3.08 3.3 3.36 74500.0 3.36
2020-04-20 3.34 3.0 3.19 3.09 33300.0 3.09
2020-04-17 3.22 2.98 3.2 3.09 25200.0 3.09
2020-04-16 3.35 2.76 3.3 2.96 53700.0 2.96
2020-04-15 3.48 3.2 3.21 3.3 42500.0 3.3
2020-04-14 3.23 3.11 3.16 3.18 28800.0 3.18
2020-04-13 3.26 3.08 3.13 3.17 12000.0 3.17
2020-04-09 3.61 3.12 3.32 3.26 82800.0 3.26
2020-04-08 3.63 3.4 3.63 3.49 14300.0 3.49
2020-04-07 4.27 3.4 4.25 3.46 26900.0 3.46
2020-04-06 4.46 4.09 4.22 4.12 22700.0 4.12
2020-04-03 4.55 4.15 4.4 4.22 5200.0 4.22
2020-04-02 4.61 4.2 4.52 4.39 6300.0 4.39
2020-04-01 5.01 4.52 4.54 4.61 13700.0 4.61
2020-03-31 4.51 4.2 4.4 4.5 8200.0 4.5
2020-03-30 4.75 4.4 4.4 4.5 6700.0 4.5
2020-03-27 4.82 4.35 4.35 4.52 4000.0 4.52
2020-03-26 4.81 4.15 4.28 4.47 19800.0 4.47
2020-03-25 4.3 3.63 4.0 4.25 16100.0 4.25
2020-03-24 4.0 3.38 3.39 3.97 39600.0 3.97
2020-03-23 3.52 3.3 3.4 3.33 15900.0 3.33
2020-03-20 3.73 3.35 3.5 3.45 13700.0 3.45
2020-03-19 3.59 2.85 2.85 3.3 16400.0 3.3
2020-03-18 3.78 3.06 3.6 3.09 10600.0 3.09
2020-03-17 3.97 3.42 3.74 3.42 5500.0 3.42
2020-03-16 3.91 3.38 3.74 3.78 7300.0 3.78
2020-03-13 4.24 3.83 3.9 4.02 20000.0 4.02
2020-03-12 5.11 3.73 5.0 3.9 43900.0 3.9
2020-03-11 5.28 5.1 5.17 5.11 4100.0 5.11
2020-03-10 5.47 5.14 5.25 5.27 13400.0 5.27
2020-03-09 5.62 5.14 5.62 5.15 31800.0 5.15
2020-03-06 5.99 5.81 5.87 5.93 2900.0 5.93
2020-03-05 6.05 5.84 6.0 6.05 5900.0 6.05
2020-03-04 6.17 5.77 5.77 6.1 14400.0 6.1
2020-03-03 6.25 5.71 6.25 5.71 21400.0 5.71
2020-03-02 6.52 5.75 5.79 5.87 62500.0 5.87
2020-02-28 6.02 5.54 5.8 5.99 18300.0 5.99
2020-02-27 6.05 5.94 6.0 6.01 12100.0 6.01
2020-02-26 6.27 6.0 6.11 6.19 18300.0 6.19
2020-02-25 6.71 6.06 6.69 6.18 55600.0 6.18
2020-02-24 6.86 6.18 6.25 6.65 21400.0 6.65
2020-02-21 6.7 6.37 6.52 6.37 10100.0 6.37
2020-02-20 6.64 6.35 6.35 6.57 15900.0 6.57
2020-02-19 6.69 6.25 6.25 6.46 27800.0 6.46
2020-02-18 6.4 6.25 6.25 6.36 12700.0 6.36