Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 5.200 | 5.210 | 5.040 | 5.100 | 5.100 | 13,467,280 |
| 2023-10-25 | 5.190 | 5.300 | 5.190 | 5.220 | 5.220 | 16,955,315 |
| 2023-10-24 | 5.210 | 5.270 | 5.150 | 5.240 | 5.240 | 14,146,410 |
| 2023-10-23 | 5.280 | 5.370 | 5.120 | 5.160 | 5.160 | 15,781,221 |
| 2023-10-20 | 5.430 | 5.490 | 5.320 | 5.330 | 5.330 | 17,007,904 |
| 2023-10-19 | 5.590 | 5.660 | 5.450 | 5.470 | 5.470 | 20,636,130 |
| 2023-10-18 | 5.800 | 5.900 | 5.620 | 5.650 | 5.650 | 23,040,910 |
| 2023-10-17 | 5.930 | 5.940 | 5.720 | 5.780 | 5.780 | 21,406,418 |
| 2023-10-16 | 5.930 | 6.160 | 5.850 | 5.940 | 5.940 | 26,445,732 |
| 2023-10-13 | 5.850 | 6.000 | 5.730 | 5.930 | 5.930 | 26,349,100 |
| 2023-10-12 | 5.740 | 5.980 | 5.710 | 5.840 | 5.840 | 30,979,170 |
| 2023-10-11 | 5.980 | 6.110 | 5.600 | 5.740 | 5.740 | 44,877,393 |
| 2023-10-10 | 6.360 | 6.490 | 5.950 | 6.020 | 6.020 | 43,938,955 |
| 2023-10-09 | 6.150 | 6.500 | 6.080 | 6.390 | 6.390 | 38,129,854 |
| 2023-09-28 | 6.570 | 6.660 | 6.260 | 6.450 | 6.450 | 51,710,955 |
| 2023-09-27 | 6.560 | 7.050 | 6.270 | 6.400 | 6.400 | 73,788,165 |
| 2023-09-26 | 6.590 | 6.680 | 6.420 | 6.550 | 6.550 | 48,662,601 |
| 2023-09-25 | 6.260 | 6.920 | 6.200 | 6.480 | 6.480 | 75,625,656 |
| 2023-09-22 | 6.230 | 6.440 | 6.080 | 6.290 | 6.290 | 34,623,481 |
| 2023-09-21 | 6.270 | 6.380 | 6.150 | 6.250 | 6.250 | 44,346,223 |
| 2023-09-20 | 6.300 | 6.750 | 6.220 | 6.400 | 6.400 | 63,538,433 |
| 2023-09-19 | 6.040 | 6.420 | 6.010 | 6.300 | 6.300 | 42,759,712 |
| 2023-09-18 | 5.830 | 6.230 | 5.800 | 6.130 | 6.130 | 37,429,018 |
| 2023-09-15 | 5.780 | 6.050 | 5.750 | 5.870 | 5.870 | 35,691,178 |
| 2023-09-14 | 5.720 | 5.790 | 5.670 | 5.770 | 5.770 | 25,529,800 |
| 2023-09-13 | 5.610 | 5.970 | 5.520 | 5.790 | 5.790 | 46,512,521 |
| 2023-09-12 | 5.520 | 5.640 | 5.450 | 5.630 | 5.630 | 28,280,177 |
| 2023-09-11 | 5.430 | 5.560 | 5.390 | 5.510 | 5.510 | 25,021,154 |
| 2023-09-08 | 5.470 | 5.560 | 5.410 | 5.490 | 5.490 | 28,603,449 |
| 2023-09-07 | 5.680 | 5.700 | 5.440 | 5.480 | 5.480 | 45,525,813 |
| 2023-09-06 | 6.040 | 6.090 | 5.640 | 5.700 | 5.700 | 65,852,163 |
| 2023-09-05 | 6.400 | 6.530 | 6.130 | 6.150 | 6.150 | 77,123,588 |
| 2023-09-04 | 7.180 | 7.180 | 6.250 | 6.600 | 6.600 | 113,894,794 |
| 2023-09-01 | 6.350 | 6.530 | 6.250 | 6.530 | 6.530 | 22,651,389 |
| 2023-08-31 | 5.370 | 5.940 | 5.350 | 5.940 | 5.940 | 29,422,136 |
| 2023-08-30 | 5.440 | 5.500 | 5.370 | 5.400 | 5.400 | 9,159,707 |
| 2023-08-29 | 5.430 | 5.460 | 5.360 | 5.440 | 5.440 | 12,628,726 |
| 2023-08-28 | 5.600 | 5.600 | 5.360 | 5.400 | 5.400 | 20,180,612 |
| 2023-08-25 | 5.380 | 5.470 | 5.290 | 5.360 | 5.360 | 15,419,400 |
| 2023-08-24 | 5.240 | 5.390 | 5.210 | 5.360 | 5.360 | 14,542,350 |
| 2023-08-23 | 5.120 | 5.320 | 5.110 | 5.260 | 5.260 | 12,787,550 |
| 2023-08-22 | 5.060 | 5.120 | 5.000 | 5.080 | 5.080 | 5,017,930 |
| 2023-08-21 | 5.090 | 5.170 | 5.050 | 5.060 | 5.060 | 4,826,670 |
| 2023-08-18 | 5.220 | 5.250 | 5.100 | 5.100 | 5.100 | 4,959,100 |
| 2023-08-17 | 5.180 | 5.230 | 5.040 | 5.220 | 5.220 | 6,447,900 |
| 2023-08-16 | 5.190 | 5.220 | 5.120 | 5.140 | 5.140 | 5,639,200 |
| 2023-08-15 | 5.210 | 5.290 | 5.150 | 5.200 | 5.200 | 6,889,100 |
| 2023-08-14 | 5.160 | 5.220 | 5.070 | 5.210 | 5.210 | 7,313,720 |
| 2023-08-11 | 5.330 | 5.330 | 5.140 | 5.140 | 5.140 | 8,172,370 |
| 2023-08-10 | 5.280 | 5.310 | 5.210 | 5.300 | 5.300 | 7,364,900 |
| 2023-08-09 | 5.340 | 5.360 | 5.240 | 5.250 | 5.250 | 8,243,591 |
| 2023-08-08 | 5.350 | 5.450 | 5.250 | 5.360 | 5.360 | 12,346,551 |
| 2023-08-07 | 5.230 | 5.360 | 5.220 | 5.300 | 5.300 | 15,297,984 |
| 2023-08-04 | 5.270 | 5.300 | 5.210 | 5.220 | 5.220 | 9,173,900 |
| 2023-08-03 | 5.250 | 5.310 | 5.230 | 5.270 | 5.270 | 7,412,140 |
| 2023-08-02 | 5.300 | 5.350 | 5.250 | 5.290 | 5.290 | 6,827,135 |
| 2023-08-01 | 5.310 | 5.330 | 5.230 | 5.280 | 5.280 | 8,987,135 |
| 2023-07-31 | 5.210 | 5.350 | 5.170 | 5.350 | 5.350 | 13,975,726 |
| 2023-07-28 | 5.170 | 5.220 | 5.150 | 5.190 | 5.190 | 7,887,393 |
| 2023-07-27 | 5.290 | 5.290 | 5.140 | 5.170 | 5.170 | 10,277,131 |
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.