Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.480 | 4.490 | 4.160 | 4.230 | 4.230 | 9,544,600 |
| 2024-01-19 | 4.540 | 4.580 | 4.460 | 4.470 | 4.470 | 5,991,801 |
| 2024-01-18 | 4.540 | 4.540 | 4.380 | 4.530 | 4.530 | 11,560,241 |
| 2024-01-17 | 4.660 | 4.700 | 4.550 | 4.550 | 4.550 | 14,090,445 |
| 2024-01-16 | 4.740 | 4.930 | 4.650 | 4.690 | 4.690 | 16,906,443 |
| 2024-01-15 | 4.770 | 4.800 | 4.720 | 4.740 | 4.740 | 7,441,500 |
| 2024-01-12 | 4.760 | 4.860 | 4.760 | 4.780 | 4.780 | 8,122,500 |
| 2024-01-11 | 4.740 | 4.810 | 4.720 | 4.800 | 4.800 | 7,501,839 |
| 2024-01-10 | 4.780 | 4.800 | 4.710 | 4.720 | 4.720 | 6,684,500 |
| 2024-01-09 | 4.730 | 4.790 | 4.730 | 4.780 | 4.780 | 7,320,600 |
| 2024-01-08 | 4.830 | 4.830 | 4.720 | 4.730 | 4.730 | 7,845,430 |
| 2024-01-05 | 4.920 | 4.960 | 4.810 | 4.840 | 4.840 | 10,328,901 |
| 2024-01-04 | 4.930 | 5.010 | 4.900 | 4.950 | 4.950 | 13,141,230 |
| 2024-01-03 | 4.890 | 4.940 | 4.880 | 4.930 | 4.930 | 8,790,900 |
| 2024-01-02 | 4.870 | 4.940 | 4.850 | 4.920 | 4.920 | 11,810,000 |
| 2023-12-29 | 4.860 | 4.900 | 4.840 | 4.880 | 4.880 | 10,905,661 |
| 2023-12-28 | 4.790 | 4.900 | 4.730 | 4.880 | 4.880 | 10,658,600 |
| 2023-12-27 | 4.770 | 4.810 | 4.730 | 4.790 | 4.790 | 8,665,600 |
| 2023-12-26 | 4.760 | 4.850 | 4.720 | 4.750 | 4.750 | 8,569,200 |
| 2023-12-25 | 4.840 | 4.840 | 4.730 | 4.750 | 4.750 | 11,180,925 |
| 2023-12-22 | 4.900 | 4.960 | 4.790 | 4.840 | 4.840 | 18,668,400 |
| 2023-12-21 | 5.000 | 5.030 | 4.780 | 4.920 | 4.920 | 24,380,133 |
| 2023-12-20 | 5.130 | 5.190 | 4.990 | 5.010 | 5.010 | 22,217,205 |
| 2023-12-19 | 5.190 | 5.260 | 5.070 | 5.130 | 5.130 | 27,979,916 |
| 2023-12-18 | 5.270 | 5.470 | 5.160 | 5.260 | 5.260 | 47,788,168 |
| 2023-12-15 | 5.090 | 5.290 | 5.080 | 5.250 | 5.250 | 30,421,650 |
| 2023-12-14 | 5.040 | 5.150 | 5.030 | 5.090 | 5.090 | 13,533,324 |
| 2023-12-13 | 4.970 | 5.120 | 4.960 | 5.030 | 5.030 | 14,378,113 |
| 2023-12-12 | 4.960 | 5.000 | 4.930 | 4.990 | 4.990 | 8,759,055 |
| 2023-12-11 | 4.900 | 4.990 | 4.830 | 4.960 | 4.960 | 15,323,139 |
| 2023-12-08 | 5.080 | 5.100 | 4.880 | 4.900 | 4.900 | 22,559,460 |
| 2023-12-07 | 5.140 | 5.140 | 5.020 | 5.070 | 5.070 | 15,128,100 |
| 2023-12-06 | 5.060 | 5.200 | 5.040 | 5.140 | 5.140 | 13,677,900 |
| 2023-12-05 | 5.100 | 5.170 | 5.070 | 5.070 | 5.070 | 12,991,500 |
| 2023-12-04 | 5.170 | 5.190 | 5.070 | 5.110 | 5.110 | 12,689,740 |
| 2023-12-01 | 5.080 | 5.250 | 5.080 | 5.180 | 5.180 | 16,874,750 |
| 2023-11-30 | 5.090 | 5.130 | 5.060 | 5.100 | 5.100 | 7,437,020 |
| 2023-11-29 | 5.140 | 5.160 | 5.090 | 5.100 | 5.100 | 7,857,401 |
| 2023-11-28 | 5.140 | 5.170 | 5.040 | 5.160 | 5.160 | 11,551,006 |
| 2023-11-27 | 5.080 | 5.190 | 5.070 | 5.130 | 5.130 | 12,165,200 |
| 2023-11-24 | 5.110 | 5.140 | 5.070 | 5.090 | 5.090 | 8,825,100 |
| 2023-11-23 | 5.090 | 5.140 | 5.080 | 5.110 | 5.110 | 9,995,441 |
| 2023-11-22 | 5.130 | 5.160 | 5.100 | 5.100 | 5.100 | 10,097,241 |
| 2023-11-21 | 5.190 | 5.200 | 5.110 | 5.130 | 5.130 | 13,001,841 |
| 2023-11-20 | 5.170 | 5.200 | 5.130 | 5.180 | 5.180 | 11,087,441 |
| 2023-11-17 | 5.170 | 5.200 | 5.120 | 5.160 | 5.160 | 9,632,603 |
| 2023-11-16 | 5.260 | 5.290 | 5.180 | 5.190 | 5.190 | 10,935,100 |
| 2023-11-15 | 5.230 | 5.320 | 5.200 | 5.280 | 5.280 | 14,920,401 |
| 2023-11-14 | 5.200 | 5.210 | 5.160 | 5.210 | 5.210 | 10,739,000 |
| 2023-11-13 | 5.120 | 5.190 | 5.080 | 5.190 | 5.190 | 12,134,184 |
| 2023-11-10 | 5.130 | 5.130 | 5.060 | 5.100 | 5.100 | 10,571,577 |
| 2023-11-09 | 5.180 | 5.210 | 5.100 | 5.120 | 5.120 | 12,911,341 |
| 2023-11-08 | 5.160 | 5.250 | 5.130 | 5.190 | 5.190 | 15,401,630 |
| 2023-11-07 | 5.160 | 5.190 | 5.080 | 5.170 | 5.170 | 16,181,500 |
| 2023-11-06 | 5.050 | 5.150 | 5.040 | 5.150 | 5.150 | 18,749,500 |
| 2023-11-03 | 5.050 | 5.120 | 5.020 | 5.050 | 5.050 | 19,680,661 |
| 2023-11-02 | 5.190 | 5.190 | 5.050 | 5.050 | 5.050 | 30,589,400 |
| 2023-11-01 | 5.580 | 5.610 | 5.180 | 5.250 | 5.250 | 56,165,619 |
| 2023-10-31 | 5.600 | 5.720 | 5.350 | 5.430 | 5.430 | 22,439,867 |
| 2023-10-30 | 5.330 | 5.700 | 5.310 | 5.650 | 5.650 | 19,744,460 |
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.