Origin Agritech Ltd Historical Data - 39O1 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Origin Agritech Ltd (39O1)
Origin Agritech Ltd (39O1) Historical

Origin Agritech Ltd (39O1)

1.95

0.05

(2.63%)

Closed March 02 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-3.46534653465	2.02	2.02	2.02	179	2.02	DE
4	-0.17	-8.01886792453	2.12	2.54	1.9	760	2.26400995	DE
12	-0.45	-18.75	2.4	2.54	1.77	1243	2.23468004	DE
26	-0.43	-18.0672268908	2.38	3.04	1.77	1093	2.3086223	DE
52	-0.69	-26.1363636364	2.64	5.7	1.77	995	2.98985938	DE
156	-1.45	-42.6470588235	3.4	5.7	1.4	1200	2.86303673	DE
260	-1.45	-42.6470588235	3.4	5.7	1.4	1200	2.86303673	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	2.02	0	0.00	2.02	2.02	2.02	0
1740691620	2.02	0	0.00	2.02	2.02	2.02	0
1740605220	2.02	0.12	6.32	2.02	2.02	2.02	179
1740518820	1.9	0	0.00	1.9	1.9	1.9	0
1740432420	1.9	0	0.00	1.9	1.9	1.9	0
1740173220	1.9	0	0.00	1.9	1.9	1.9	0
1740086820	1.9	-0.12	-5.94	1.9	1.9	1.9	200
1740000420	2.02	0	0.00	2.02	2.02	2.02	0
1739914020	2.02	0	0.00	2.02	2.02	2.02	0
1739827620	2.02	-0.06	-2.88	2.02	2.02	2.02	100
1739568420	2.08	0	0.00	2.08	2.08	2.08	0
1739482020	2.08	-0.12	-5.45	2.08	2.08	2.08	145
1739395620	2.2	-0.06	-2.65	2.2	2.2	2.2	150
1739309220	2.2599999	-0.22	-8.87	2.52	2.54	2.24	2460
1739222820	2.48	0.2	8.77	2.2799999	2.48	2.2799999	1570
1738963620	2.2799999	-0.04	-1.72	2.2799999	2.2799999	2.2799999	1000
1738877220	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1738790820	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1738704420	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1738618020	2.3199999	0.2	9.43	2.2599999	2.3199999	2.2599999	450
1738358820	2.12	0.04	1.92	2.12	2.12	2.12	1342
1738272420	2.08	0.04	1.96	2.08	2.08	2.08	247
1738186020	2.04	0	0.00	2.1	2.1	2.04	265
1738099620	2.04	0	0.00	2.04	2.04	2.04	0
1738013220	2.04	0.27	15.25	2.14	2.14	2.04	4346
1737754020	1.77	0	0.00	1.77	1.77	1.77	0
1737667620	1.77	-0.19	-9.69	1.77	1.77	1.77	200
1737581220	1.96	0	0.00	1.96	1.96	1.96	0
1737494820	1.96	0	0.00	1.96	1.96	1.96	0
1737408420	1.96	0	0.00	1.96	1.96	1.96	0
1737149220	1.96	0.03	1.55	1.96	1.96	1.96	2100
1737062820	1.93	0	0.00	1.93	1.93	1.93	0
1736976420	1.93	0.04	2.12	1.93	1.93	1.93	19
1736890020	1.89	0	0.00	1.89	1.89	1.89	0
1736803620	1.89	0	0.00	1.89	1.89	1.89	0
1736544420	1.89	0	0.00	1.89	1.89	1.89	0
1736458020	1.89	-0.09	-4.55	1.89	1.89	1.89	160
1736371620	1.98	0	0.00	1.98	1.98	1.98	0
1736285220	1.98	0	0.00	1.98	1.98	1.98	0
1736198820	1.98	-0.04	-1.98	1.98	1.98	1.98	250
1735939620	2.02	0	0.00	2.02	2.02	2.02	0
1735853220	2.02	-0.04	-1.94	2.02	2.02	2.02	50
1735594020	2.06	0	0.00	2.06	2.06	2.06	0
1735334820	2.06	0	0.00	2.06	2.06	2.06	0
1734989220	2.06	-0.14	-6.36	2.06	2.06	2.06	100
1734730020	2.2	0	0.00	2.2	2.2	2.2	0
1734643620	2.2	0	0.00	2.2	2.2	2.2	0
1734557220	2.2	0	0.00	2.2	2.2	2.2	0
1734470820	2.2	0	0.00	2.2	2.2	2.2	0
1734384420	2.2	-0.16	-6.78	2.2	2.2	2.2	4810
1734125220	2.36	0.02	0.85	2.36	2.36	2.36	150
1734038820	2.34	-0.04	-1.68	2.34	2.34	2.34	2600
1733952420	2.38	-0.02	-0.83	2.38	2.38	2.38	7415
1733866020	2.4	0	0.00	2.4	2.4	2.4	10
1733779620	2.4	0.02	0.84	2.4	2.4	2.4	2000
1733520420	2.38	0	0.00	2.38	2.38	2.38	0
1733434020	2.38	-0.08	-3.25	2.38	2.38	2.38	1000
1733347620	2.46	-0.06	-2.38	2.46	2.46	2.46	1000
1733261220	2.52	0	0.00	2.52	2.52	2.52	0
1733174820	2.52	0	0.00	2.52	2.52	2.52	0

Origin Agritech

Green Energy Resources (CE)

Henry Schein Inc Dl 01

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions