Xinjiang Sayram Modern Agriculture Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	4.040	4.130	4.020	4.110	4.110	3,102,026
2023-04-25	4.110	4.130	3.970	4.050	4.050	4,329,354
2023-04-24	4.150	4.170	4.040	4.070	4.070	3,791,331
2023-04-21	4.200	4.260	4.140	4.140	4.140	4,587,675
2023-04-20	4.250	4.250	4.170	4.210	4.210	3,498,419
2023-04-19	4.270	4.280	4.240	4.260	4.260	1,968,100
2023-04-18	4.300	4.300	4.260	4.280	4.280	2,340,031
2023-04-17	4.260	4.310	4.250	4.300	4.300	3,152,667
2023-04-14	4.310	4.340	4.250	4.290	4.290	4,603,900
2023-04-13	4.300	4.360	4.300	4.340	4.340	3,376,800
2023-04-12	4.270	4.310	4.240	4.300	4.300	3,388,163
2023-04-11	4.260	4.270	4.220	4.270	4.270	3,228,700
2023-04-10	4.360	4.360	4.240	4.250	4.250	4,806,907
2023-04-07	4.270	4.370	4.270	4.340	4.340	3,610,792
2023-04-06	4.310	4.320	4.260	4.270	4.270	3,652,450
2023-04-04	4.400	4.400	4.300	4.320	4.320	4,083,663
2023-04-03	4.360	4.410	4.350	4.400	4.400	2,814,530
2023-03-31	4.310	4.380	4.310	4.360	4.360	3,464,300
2023-03-30	4.360	4.370	4.290	4.310	4.310	3,231,447
2023-03-29	4.390	4.420	4.330	4.360	4.360	4,372,500
2023-03-28	4.420	4.510	4.420	4.420	4.420	5,625,660
2023-03-27	4.420	4.430	4.330	4.420	4.420	5,112,200
2023-03-24	4.460	4.460	4.400	4.410	4.410	3,937,158
2023-03-23	4.470	4.510	4.420	4.450	4.450	5,743,307
2023-03-22	4.490	4.520	4.470	4.500	4.500	4,165,631
2023-03-21	4.480	4.490	4.450	4.480	4.480	5,861,777
2023-03-20	4.600	4.620	4.470	4.490	4.490	10,329,600
2023-03-17	4.700	4.740	4.600	4.620	4.620	12,909,777
2023-03-16	4.710	4.830	4.660	4.670	4.670	17,205,400
2023-03-15	4.580	4.800	4.560	4.720	4.720	13,783,781
2023-03-14	4.630	4.750	4.540	4.550	4.550	11,241,920
2023-03-13	4.530	4.870	4.520	4.680	4.680	11,946,337
2023-03-10	4.620	4.620	4.530	4.530	4.530	3,533,800
2023-03-09	4.630	4.670	4.570	4.620	4.620	3,393,840
2023-03-08	4.640	4.690	4.600	4.650	4.650	2,659,402
2023-03-07	4.770	4.770	4.630	4.630	4.630	4,901,708
2023-03-06	4.740	4.780	4.710	4.760	4.760	5,572,016
2023-03-03	4.700	4.730	4.640	4.720	4.720	4,839,516
2023-03-02	4.720	4.740	4.680	4.700	4.700	3,351,745
2023-03-01	4.680	4.710	4.660	4.700	4.700	3,170,202
2023-02-28	4.660	4.680	4.620	4.680	4.680	3,161,290
2023-02-27	4.660	4.700	4.630	4.640	4.640	3,426,102
2023-02-24	4.690	4.690	4.610	4.670	4.670	2,990,900
2023-02-23	4.720	4.720	4.640	4.670	4.670	4,202,901
2023-02-22	4.660	4.690	4.620	4.680	4.680	3,887,570
2023-02-21	4.650	4.680	4.590	4.650	4.650	3,876,893
2023-02-20	4.630	4.640	4.540	4.630	4.630	4,396,020
2023-02-17	4.650	4.700	4.590	4.600	4.600	5,059,420
2023-02-16	4.720	4.750	4.560	4.600	4.600	7,015,800
2023-02-15	4.780	4.780	4.700	4.710	4.710	5,013,450
2023-02-14	4.850	4.870	4.720	4.750	4.750	8,225,660
2023-02-13	4.820	4.870	4.790	4.850	4.850	6,501,620
2023-02-10	4.770	4.840	4.750	4.800	4.800	6,541,350
2023-02-09	4.730	4.780	4.710	4.760	4.760	4,511,000
2023-02-08	4.780	4.790	4.730	4.740	4.740	5,800,067
2023-02-07	4.680	4.750	4.640	4.750	4.750	7,362,252
2023-02-06	4.650	4.680	4.640	4.660	4.660	4,143,500
2023-02-03	4.680	4.680	4.600	4.660	4.660	4,241,130
2023-02-02	4.680	4.700	4.650	4.670	4.670	3,886,331
2023-02-01	4.630	4.690	4.610	4.680	4.680	6,132,622

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.