Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.220 | 4.380 | 4.190 | 4.380 | 4.380 | 5,602,300 |
| 2022-10-31 | 4.120 | 4.260 | 4.070 | 4.230 | 4.230 | 5,045,701 |
| 2022-10-28 | 4.310 | 4.370 | 4.120 | 4.140 | 4.140 | 8,797,200 |
| 2022-10-27 | 4.370 | 4.440 | 4.350 | 4.400 | 4.400 | 4,904,400 |
| 2022-10-26 | 4.320 | 4.410 | 4.310 | 4.370 | 4.370 | 5,126,007 |
| 2022-10-25 | 4.300 | 4.360 | 4.220 | 4.300 | 4.300 | 6,110,200 |
| 2022-10-24 | 4.440 | 4.500 | 4.340 | 4.360 | 4.360 | 5,143,707 |
| 2022-10-21 | 4.520 | 4.540 | 4.450 | 4.460 | 4.460 | 4,177,930 |
| 2022-10-20 | 4.540 | 4.580 | 4.480 | 4.490 | 4.490 | 4,711,100 |
| 2022-10-19 | 4.620 | 4.650 | 4.540 | 4.560 | 4.560 | 4,909,600 |
| 2022-10-18 | 4.690 | 4.700 | 4.620 | 4.630 | 4.630 | 4,096,796 |
| 2022-10-17 | 4.620 | 4.700 | 4.580 | 4.680 | 4.680 | 5,149,723 |
| 2022-10-14 | 4.570 | 4.640 | 4.570 | 4.620 | 4.620 | 5,272,440 |
| 2022-10-13 | 4.500 | 4.640 | 4.450 | 4.570 | 4.570 | 7,938,443 |
| 2022-10-12 | 4.450 | 4.530 | 4.390 | 4.520 | 4.520 | 6,869,641 |
| 2022-10-11 | 4.440 | 4.450 | 4.350 | 4.450 | 4.450 | 5,847,900 |
| 2022-10-10 | 4.410 | 4.550 | 4.330 | 4.360 | 4.360 | 4,628,292 |
| 2022-09-30 | 4.430 | 4.470 | 4.390 | 4.410 | 4.410 | 3,831,990 |
| 2022-09-29 | 4.560 | 4.590 | 4.410 | 4.440 | 4.440 | 5,451,466 |
| 2022-09-28 | 4.600 | 4.640 | 4.490 | 4.510 | 4.510 | 6,730,800 |
| 2022-09-27 | 4.500 | 4.620 | 4.470 | 4.600 | 4.600 | 6,163,100 |
| 2022-09-26 | 4.660 | 4.700 | 4.490 | 4.500 | 4.500 | 8,884,100 |
| 2022-09-23 | 4.810 | 4.850 | 4.660 | 4.700 | 4.700 | 7,246,981 |
| 2022-09-22 | 4.800 | 4.890 | 4.780 | 4.820 | 4.820 | 6,854,965 |
| 2022-09-21 | 4.740 | 4.870 | 4.710 | 4.840 | 4.840 | 8,671,801 |
| 2022-09-20 | 4.760 | 4.890 | 4.750 | 4.780 | 4.780 | 7,450,240 |
| 2022-09-19 | 4.770 | 4.810 | 4.600 | 4.730 | 4.730 | 8,538,332 |
| 2022-09-16 | 4.970 | 5.070 | 4.780 | 4.780 | 4.780 | 13,022,938 |
| 2022-09-15 | 5.080 | 5.090 | 4.930 | 5.000 | 5.000 | 13,633,623 |
| 2022-09-14 | 5.050 | 5.150 | 5.010 | 5.050 | 5.050 | 13,116,340 |
| 2022-09-13 | 5.200 | 5.370 | 5.130 | 5.180 | 5.180 | 15,653,338 |
| 2022-09-09 | 5.290 | 5.320 | 5.100 | 5.170 | 5.170 | 12,291,600 |
| 2022-09-08 | 5.350 | 5.450 | 5.180 | 5.250 | 5.250 | 17,297,500 |
| 2022-09-07 | 5.430 | 5.450 | 5.260 | 5.340 | 5.340 | 19,299,198 |
| 2022-09-06 | 5.240 | 5.590 | 5.210 | 5.430 | 5.430 | 30,132,645 |
| 2022-09-05 | 5.210 | 5.280 | 5.130 | 5.210 | 5.210 | 10,185,321 |
| 2022-09-02 | 5.130 | 5.260 | 5.090 | 5.210 | 5.210 | 14,630,493 |
| 2022-09-01 | 5.110 | 5.250 | 5.070 | 5.130 | 5.130 | 13,781,039 |
| 2022-08-31 | 5.170 | 5.190 | 4.990 | 5.060 | 5.060 | 12,216,746 |
| 2022-08-30 | 5.170 | 5.230 | 5.100 | 5.190 | 5.190 | 13,400,480 |
| 2022-08-29 | 5.080 | 5.230 | 5.020 | 5.180 | 5.180 | 12,200,749 |
| 2022-08-26 | 5.120 | 5.180 | 5.060 | 5.130 | 5.130 | 11,901,380 |
| 2022-08-25 | 5.170 | 5.230 | 5.030 | 5.120 | 5.120 | 14,077,867 |
| 2022-08-24 | 5.130 | 5.290 | 5.080 | 5.140 | 5.140 | 24,737,180 |
| 2022-08-23 | 5.100 | 5.160 | 5.030 | 5.120 | 5.120 | 17,972,914 |
| 2022-08-22 | 5.280 | 5.380 | 5.050 | 5.160 | 5.160 | 29,513,928 |
| 2022-08-19 | 4.990 | 5.020 | 4.900 | 4.930 | 4.930 | 8,032,411 |
| 2022-08-18 | 5.050 | 5.070 | 4.970 | 4.990 | 4.990 | 10,468,984 |
| 2022-08-17 | 5.070 | 5.150 | 5.040 | 5.090 | 5.090 | 11,911,212 |
| 2022-08-16 | 4.980 | 5.100 | 4.940 | 5.070 | 5.070 | 12,250,343 |
| 2022-08-15 | 5.050 | 5.200 | 4.940 | 4.970 | 4.970 | 12,791,015 |
| 2022-08-12 | 4.910 | 4.970 | 4.880 | 4.940 | 4.940 | 8,148,990 |
| 2022-08-11 | 4.830 | 4.910 | 4.830 | 4.910 | 4.910 | 8,255,076 |
| 2022-08-10 | 4.800 | 4.880 | 4.750 | 4.880 | 4.880 | 10,843,019 |
| 2022-08-09 | 4.720 | 4.760 | 4.710 | 4.740 | 4.740 | 4,061,272 |
| 2022-08-08 | 4.770 | 4.770 | 4.710 | 4.750 | 4.750 | 4,903,176 |
| 2022-08-05 | 4.650 | 4.760 | 4.610 | 4.720 | 4.720 | 7,194,010 |
| 2022-08-04 | 4.640 | 4.740 | 4.600 | 4.670 | 4.670 | 6,246,576 |
| 2022-08-03 | 4.610 | 4.720 | 4.590 | 4.600 | 4.600 | 6,978,078 |
| 2022-08-02 | 4.740 | 4.760 | 4.550 | 4.630 | 4.630 | 8,755,792 |
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.