Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.710 | 3.780 | 3.690 | 3.730 | 3.730 | 7,878,200 |
| 2024-04-23 | 3.650 | 3.690 | 3.600 | 3.660 | 3.660 | 7,241,090 |
| 2024-04-22 | 3.790 | 3.790 | 3.660 | 3.660 | 3.660 | 9,434,200 |
| 2024-04-19 | 3.710 | 3.810 | 3.640 | 3.800 | 3.800 | 10,057,707 |
| 2024-04-18 | 3.790 | 3.800 | 3.680 | 3.710 | 3.710 | 9,651,012 |
| 2024-04-17 | 3.570 | 3.830 | 3.570 | 3.810 | 3.810 | 12,787,334 |
| 2024-04-16 | 3.850 | 3.870 | 3.550 | 3.550 | 3.550 | 19,588,340 |
| 2024-04-15 | 4.300 | 4.310 | 3.930 | 3.940 | 3.940 | 25,124,464 |
| 2024-04-12 | 4.490 | 4.490 | 4.310 | 4.370 | 4.370 | 17,773,230 |
| 2024-04-11 | 4.440 | 4.650 | 4.370 | 4.470 | 4.470 | 17,373,400 |
| 2024-04-10 | 4.600 | 4.700 | 4.430 | 4.470 | 4.470 | 25,570,514 |
| 2024-04-09 | 4.420 | 4.700 | 4.320 | 4.600 | 4.600 | 21,857,953 |
| 2024-04-08 | 4.450 | 4.670 | 4.370 | 4.440 | 4.440 | 19,948,756 |
| 2024-04-03 | 4.270 | 4.520 | 4.240 | 4.450 | 4.450 | 19,127,500 |
| 2024-04-02 | 4.300 | 4.420 | 4.280 | 4.340 | 4.340 | 11,943,735 |
| 2024-04-01 | 4.230 | 4.290 | 4.230 | 4.290 | 4.290 | 8,552,090 |
| 2024-03-29 | 4.110 | 4.230 | 4.100 | 4.230 | 4.230 | 4,252,501 |
| 2024-03-28 | 4.090 | 4.190 | 4.060 | 4.130 | 4.130 | 7,627,400 |
| 2024-03-27 | 4.160 | 4.210 | 4.070 | 4.080 | 4.080 | 8,072,749 |
| 2024-03-26 | 4.120 | 4.180 | 4.100 | 4.160 | 4.160 | 7,047,000 |
| 2024-03-25 | 4.210 | 4.250 | 4.110 | 4.110 | 4.110 | 9,772,900 |
| 2024-03-22 | 4.380 | 4.380 | 4.210 | 4.230 | 4.230 | 11,612,190 |
| 2024-03-21 | 4.290 | 4.380 | 4.260 | 4.380 | 4.380 | 12,476,200 |
| 2024-03-20 | 4.250 | 4.280 | 4.190 | 4.270 | 4.270 | 7,446,700 |
| 2024-03-19 | 4.180 | 4.310 | 4.180 | 4.220 | 4.220 | 9,429,600 |
| 2024-03-18 | 4.170 | 4.240 | 4.160 | 4.210 | 4.210 | 10,379,817 |
| 2024-03-15 | 4.040 | 4.150 | 4.030 | 4.140 | 4.140 | 10,220,326 |
| 2024-03-14 | 4.050 | 4.110 | 4.000 | 4.070 | 4.070 | 8,429,406 |
| 2024-03-13 | 4.100 | 4.150 | 4.030 | 4.060 | 4.060 | 8,261,700 |
| 2024-03-12 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 11,802,097 |
| 2024-03-11 | 3.940 | 4.030 | 3.940 | 4.030 | 4.030 | 10,163,300 |
| 2024-03-08 | 3.950 | 4.030 | 3.910 | 3.980 | 3.980 | 7,614,017 |
| 2024-03-07 | 3.960 | 4.040 | 3.940 | 3.960 | 3.960 | 10,496,580 |
| 2024-03-06 | 3.930 | 3.990 | 3.890 | 3.950 | 3.950 | 8,225,000 |
| 2024-03-05 | 4.020 | 4.020 | 3.910 | 3.930 | 3.930 | 8,861,200 |
| 2024-03-04 | 3.980 | 4.040 | 3.960 | 4.030 | 4.030 | 9,338,697 |
| 2024-03-01 | 4.040 | 4.070 | 3.940 | 4.000 | 4.000 | 11,684,097 |
| 2024-02-29 | 3.850 | 4.050 | 3.830 | 4.040 | 4.040 | 17,619,198 |
| 2024-02-28 | 4.190 | 4.270 | 3.870 | 3.920 | 3.920 | 26,188,923 |
| 2024-02-27 | 4.020 | 4.210 | 3.990 | 4.210 | 4.210 | 14,761,397 |
| 2024-02-26 | 3.940 | 4.130 | 3.940 | 4.010 | 4.010 | 15,228,531 |
| 2024-02-23 | 3.840 | 3.960 | 3.800 | 3.950 | 3.950 | 12,193,013 |
| 2024-02-22 | 3.720 | 3.830 | 3.700 | 3.830 | 3.830 | 11,039,843 |
| 2024-02-21 | 3.610 | 3.880 | 3.560 | 3.740 | 3.740 | 13,284,526 |
| 2024-02-20 | 3.600 | 3.660 | 3.510 | 3.650 | 3.650 | 8,671,107 |
| 2024-02-19 | 3.530 | 3.690 | 3.500 | 3.620 | 3.620 | 16,535,489 |
| 2024-02-08 | 3.150 | 3.490 | 3.100 | 3.490 | 3.490 | 21,717,573 |
| 2024-02-07 | 3.470 | 3.560 | 3.220 | 3.280 | 3.280 | 25,738,855 |
| 2024-02-06 | 3.260 | 3.600 | 3.240 | 3.390 | 3.390 | 22,772,550 |
| 2024-02-05 | 3.890 | 3.930 | 3.600 | 3.600 | 3.600 | 16,034,400 |
| 2024-02-02 | 4.180 | 4.300 | 3.830 | 4.000 | 4.000 | 17,478,700 |
| 2024-02-01 | 4.200 | 4.290 | 4.070 | 4.200 | 4.200 | 12,716,376 |
| 2024-01-31 | 4.380 | 4.450 | 4.170 | 4.180 | 4.180 | 10,562,981 |
| 2024-01-30 | 4.470 | 4.590 | 4.380 | 4.390 | 4.390 | 8,250,247 |
| 2024-01-29 | 4.660 | 4.690 | 4.480 | 4.500 | 4.500 | 7,926,339 |
| 2024-01-26 | 4.580 | 4.740 | 4.560 | 4.680 | 4.680 | 12,778,700 |
| 2024-01-25 | 4.320 | 4.560 | 4.300 | 4.560 | 4.560 | 10,266,932 |
| 2024-01-24 | 4.230 | 4.320 | 4.130 | 4.320 | 4.320 | 8,815,200 |
| 2024-01-23 | 4.190 | 4.250 | 4.150 | 4.200 | 4.200 | 7,908,000 |
| 2024-01-22 | 4.480 | 4.490 | 4.160 | 4.230 | 4.230 | 9,544,600 |
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.