Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.330 | 3.430 | 3.320 | 3.340 | 3.340 | 6,940,300 |
| 2024-07-22 | 3.340 | 3.370 | 3.310 | 3.330 | 3.330 | 3,179,600 |
| 2024-07-19 | 3.340 | 3.380 | 3.280 | 3.360 | 3.360 | 4,741,101 |
| 2024-07-18 | 3.340 | 3.370 | 3.250 | 3.360 | 3.360 | 4,219,800 |
| 2024-07-17 | 3.330 | 3.380 | 3.320 | 3.350 | 3.350 | 4,116,250 |
| 2024-07-16 | 3.370 | 3.380 | 3.310 | 3.360 | 3.360 | 4,405,650 |
| 2024-07-15 | 3.380 | 3.410 | 3.330 | 3.350 | 3.350 | 3,758,010 |
| 2024-07-12 | 3.390 | 3.450 | 3.360 | 3.390 | 3.390 | 4,340,345 |
| 2024-07-11 | 3.310 | 3.400 | 3.280 | 3.390 | 3.390 | 5,097,455 |
| 2024-07-10 | 3.320 | 3.320 | 3.240 | 3.260 | 3.260 | 3,986,137 |
| 2024-07-09 | 3.300 | 3.340 | 3.210 | 3.320 | 3.320 | 5,938,700 |
| 2024-07-08 | 3.400 | 3.420 | 3.300 | 3.300 | 3.300 | 4,685,830 |
| 2024-07-05 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2024-07-04 | 3.530 | 3.530 | 3.350 | 3.370 | 3.370 | 5,876,300 |
| 2024-07-03 | 3.590 | 3.610 | 3.500 | 3.520 | 3.520 | 6,110,673 |
| 2024-07-02 | 3.460 | 3.600 | 3.450 | 3.570 | 3.570 | 8,133,343 |
| 2024-07-01 | 3.410 | 3.480 | 3.390 | 3.470 | 3.470 | 7,107,000 |
| 2024-06-28 | 3.390 | 3.460 | 3.370 | 3.410 | 3.410 | 4,552,720 |
| 2024-06-27 | 3.430 | 3.450 | 3.370 | 3.400 | 3.400 | 3,467,700 |
| 2024-06-26 | 3.350 | 3.430 | 3.290 | 3.430 | 3.430 | 4,961,173 |
| 2024-06-25 | 3.250 | 3.380 | 3.240 | 3.340 | 3.340 | 6,470,860 |
| 2024-06-24 | 3.350 | 3.370 | 3.200 | 3.240 | 3.240 | 6,756,850 |
| 2024-06-21 | 3.380 | 3.420 | 3.330 | 3.390 | 3.390 | 3,872,200 |
| 2024-06-20 | 3.470 | 3.470 | 3.360 | 3.380 | 3.380 | 5,380,700 |
| 2024-06-19 | 3.450 | 3.480 | 3.440 | 3.470 | 3.470 | 4,381,000 |
| 2024-06-18 | 3.420 | 3.460 | 3.410 | 3.460 | 3.460 | 4,463,454 |
| 2024-06-17 | 3.500 | 3.500 | 3.400 | 3.410 | 3.410 | 6,582,700 |
| 2024-06-14 | 3.470 | 3.510 | 3.410 | 3.510 | 3.510 | 5,250,330 |
| 2024-06-13 | 3.550 | 3.560 | 3.450 | 3.470 | 3.470 | 7,025,900 |
| 2024-06-12 | 3.550 | 3.580 | 3.510 | 3.550 | 3.550 | 5,571,296 |
| 2024-06-11 | 3.570 | 3.580 | 3.480 | 3.540 | 3.540 | 7,993,813 |
| 2024-06-07 | 3.470 | 3.650 | 3.470 | 3.610 | 3.610 | 10,726,821 |
| 2024-06-06 | 3.660 | 3.700 | 3.420 | 3.440 | 3.440 | 10,826,900 |
| 2024-06-05 | 3.770 | 3.790 | 3.650 | 3.660 | 3.660 | 6,130,800 |
| 2024-06-04 | 3.840 | 3.840 | 3.730 | 3.790 | 3.790 | 6,342,401 |
| 2024-06-03 | 3.980 | 3.990 | 3.800 | 3.860 | 3.860 | 9,654,100 |
| 2024-05-31 | 4.080 | 4.260 | 3.980 | 3.990 | 3.990 | 14,128,400 |
| 2024-05-30 | 3.990 | 4.070 | 3.940 | 4.060 | 4.060 | 7,295,900 |
| 2024-05-29 | 3.960 | 4.050 | 3.950 | 4.000 | 4.000 | 5,248,290 |
| 2024-05-28 | 4.050 | 4.050 | 3.960 | 3.970 | 3.970 | 7,269,900 |
| 2024-05-27 | 4.130 | 4.150 | 4.000 | 4.060 | 4.060 | 9,091,854 |
| 2024-05-24 | 4.120 | 4.220 | 4.090 | 4.130 | 4.130 | 8,695,700 |
| 2024-05-23 | 4.210 | 4.210 | 4.050 | 4.090 | 4.090 | 6,837,313 |
| 2024-05-22 | 4.160 | 4.220 | 4.150 | 4.180 | 4.180 | 6,030,721 |
| 2024-05-21 | 4.210 | 4.230 | 4.130 | 4.160 | 4.160 | 7,611,200 |
| 2024-05-20 | 4.250 | 4.280 | 4.160 | 4.200 | 4.200 | 11,290,100 |
| 2024-05-17 | 4.160 | 4.390 | 4.150 | 4.230 | 4.230 | 13,007,371 |
| 2024-05-16 | 4.210 | 4.230 | 4.150 | 4.160 | 4.160 | 7,925,814 |
| 2024-05-15 | 4.150 | 4.290 | 4.110 | 4.200 | 4.200 | 10,725,400 |
| 2024-05-14 | 4.050 | 4.190 | 4.040 | 4.160 | 4.160 | 8,679,230 |
| 2024-05-13 | 4.100 | 4.120 | 4.010 | 4.060 | 4.060 | 7,066,202 |
| 2024-05-10 | 4.160 | 4.220 | 4.080 | 4.100 | 4.100 | 7,702,314 |
| 2024-05-09 | 4.080 | 4.180 | 4.070 | 4.160 | 4.160 | 7,203,911 |
| 2024-05-08 | 4.080 | 4.140 | 4.050 | 4.090 | 4.090 | 8,366,691 |
| 2024-05-07 | 4.100 | 4.110 | 4.040 | 4.070 | 4.070 | 7,348,390 |
| 2024-05-06 | 3.980 | 4.090 | 3.980 | 4.080 | 4.080 | 8,400,864 |
| 2024-04-30 | 3.950 | 4.010 | 3.900 | 3.970 | 3.970 | 9,582,760 |
| 2024-04-29 | 3.780 | 3.910 | 3.750 | 3.910 | 3.910 | 7,914,069 |
| 2024-04-26 | 3.730 | 3.810 | 3.700 | 3.790 | 3.790 | 8,155,910 |
| 2024-04-25 | 3.720 | 3.790 | 3.690 | 3.760 | 3.760 | 6,198,989 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.