Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.630 | 4.690 | 4.610 | 4.680 | 4.680 | 6,132,622 |
| 2023-01-31 | 4.580 | 4.650 | 4.540 | 4.630 | 4.630 | 6,697,257 |
| 2023-01-30 | 4.540 | 4.600 | 4.530 | 4.590 | 4.590 | 6,793,010 |
| 2023-01-20 | 4.450 | 4.510 | 4.450 | 4.510 | 4.510 | 3,582,025 |
| 2023-01-19 | 4.430 | 4.460 | 4.420 | 4.450 | 4.450 | 3,584,331 |
| 2023-01-18 | 4.380 | 4.450 | 4.380 | 4.430 | 4.430 | 3,452,681 |
| 2023-01-17 | 4.390 | 4.410 | 4.370 | 4.390 | 4.390 | 2,892,781 |
| 2023-01-16 | 4.360 | 4.410 | 4.340 | 4.410 | 4.410 | 4,838,330 |
| 2023-01-13 | 4.330 | 4.350 | 4.310 | 4.330 | 4.330 | 2,904,201 |
| 2023-01-12 | 4.340 | 4.350 | 4.290 | 4.310 | 4.310 | 3,334,180 |
| 2023-01-11 | 4.410 | 4.410 | 4.320 | 4.330 | 4.330 | 4,310,502 |
| 2023-01-10 | 4.460 | 4.480 | 4.370 | 4.400 | 4.400 | 5,211,042 |
| 2023-01-09 | 4.460 | 4.480 | 4.440 | 4.470 | 4.470 | 3,391,003 |
| 2023-01-06 | 4.520 | 4.530 | 4.430 | 4.450 | 4.450 | 6,440,037 |
| 2023-01-05 | 4.600 | 4.630 | 4.520 | 4.530 | 4.530 | 6,463,856 |
| 2023-01-04 | 4.560 | 4.640 | 4.550 | 4.610 | 4.610 | 5,203,160 |
| 2023-01-03 | 4.550 | 4.580 | 4.490 | 4.570 | 4.570 | 5,521,500 |
| 2022-12-30 | 4.530 | 4.570 | 4.420 | 4.560 | 4.560 | 7,161,946 |
| 2022-12-29 | 4.550 | 4.610 | 4.480 | 4.490 | 4.490 | 6,151,318 |
| 2022-12-28 | 4.670 | 4.690 | 4.570 | 4.570 | 4.570 | 7,525,100 |
| 2022-12-27 | 4.530 | 4.730 | 4.500 | 4.720 | 4.720 | 11,092,905 |
| 2022-12-26 | 4.550 | 4.680 | 4.510 | 4.550 | 4.550 | 6,434,380 |
| 2022-12-23 | 4.520 | 4.580 | 4.470 | 4.500 | 4.500 | 3,936,109 |
| 2022-12-22 | 4.550 | 4.670 | 4.530 | 4.540 | 4.540 | 5,021,206 |
| 2022-12-21 | 4.520 | 4.600 | 4.490 | 4.540 | 4.540 | 4,945,000 |
| 2022-12-20 | 4.560 | 4.580 | 4.480 | 4.500 | 4.500 | 5,301,900 |
| 2022-12-19 | 4.680 | 4.720 | 4.550 | 4.570 | 4.570 | 6,192,450 |
| 2022-12-16 | 4.710 | 4.750 | 4.670 | 4.700 | 4.700 | 4,288,610 |
| 2022-12-15 | 4.770 | 4.810 | 4.690 | 4.730 | 4.730 | 5,886,166 |
| 2022-12-14 | 4.800 | 4.830 | 4.720 | 4.740 | 4.740 | 4,659,313 |
| 2022-12-13 | 4.720 | 4.820 | 4.690 | 4.800 | 4.800 | 7,888,952 |
| 2022-12-12 | 4.720 | 4.760 | 4.660 | 4.700 | 4.700 | 5,947,440 |
| 2022-12-09 | 4.740 | 4.750 | 4.630 | 4.700 | 4.700 | 4,909,141 |
| 2022-12-08 | 4.760 | 4.800 | 4.680 | 4.720 | 4.720 | 6,833,139 |
| 2022-12-07 | 4.800 | 4.820 | 4.740 | 4.780 | 4.780 | 7,457,271 |
| 2022-12-06 | 4.720 | 4.850 | 4.680 | 4.770 | 4.770 | 12,985,284 |
| 2022-12-05 | 4.710 | 4.970 | 4.690 | 4.760 | 4.760 | 14,403,040 |
| 2022-12-02 | 4.660 | 4.740 | 4.640 | 4.680 | 4.680 | 6,276,400 |
| 2022-12-01 | 4.650 | 4.680 | 4.630 | 4.630 | 4.630 | 5,130,128 |
| 2022-11-30 | 4.620 | 4.700 | 4.590 | 4.630 | 4.630 | 6,960,443 |
| 2022-11-29 | 4.530 | 4.610 | 4.510 | 4.610 | 4.610 | 6,198,167 |
| 2022-11-28 | 4.470 | 4.530 | 4.370 | 4.510 | 4.510 | 6,334,934 |
| 2022-11-25 | 4.450 | 4.490 | 4.420 | 4.470 | 4.470 | 4,502,552 |
| 2022-11-24 | 4.460 | 4.510 | 4.440 | 4.450 | 4.450 | 3,805,800 |
| 2022-11-23 | 4.510 | 4.510 | 4.430 | 4.440 | 4.440 | 6,178,779 |
| 2022-11-22 | 4.550 | 4.580 | 4.470 | 4.510 | 4.510 | 4,494,807 |
| 2022-11-21 | 4.550 | 4.560 | 4.470 | 4.550 | 4.550 | 4,545,572 |
| 2022-11-18 | 4.630 | 4.650 | 4.540 | 4.560 | 4.560 | 5,124,600 |
| 2022-11-17 | 4.630 | 4.650 | 4.580 | 4.630 | 4.630 | 3,850,200 |
| 2022-11-16 | 4.590 | 4.630 | 4.580 | 4.620 | 4.620 | 4,170,300 |
| 2022-11-15 | 4.540 | 4.600 | 4.540 | 4.590 | 4.590 | 4,545,105 |
| 2022-11-14 | 4.590 | 4.620 | 4.540 | 4.560 | 4.560 | 4,753,546 |
| 2022-11-11 | 4.650 | 4.680 | 4.570 | 4.590 | 4.590 | 5,340,823 |
| 2022-11-10 | 4.510 | 4.630 | 4.460 | 4.590 | 4.590 | 6,334,104 |
| 2022-11-09 | 4.540 | 4.570 | 4.510 | 4.530 | 4.530 | 3,351,125 |
| 2022-11-08 | 4.580 | 4.580 | 4.510 | 4.540 | 4.540 | 4,285,998 |
| 2022-11-07 | 4.540 | 4.610 | 4.540 | 4.580 | 4.580 | 4,825,886 |
| 2022-11-04 | 4.550 | 4.600 | 4.500 | 4.560 | 4.560 | 6,247,576 |
| 2022-11-03 | 4.450 | 4.550 | 4.440 | 4.530 | 4.530 | 8,058,950 |
| 2022-11-02 | 4.400 | 4.500 | 4.390 | 4.480 | 4.480 | 7,031,200 |
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.