Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 4.870 | 4.870 | 4.780 | 4.800 | 4.800 | 5,557,003 |
| 2022-07-29 | 4.790 | 4.860 | 4.780 | 4.820 | 4.820 | 7,064,141 |
| 2022-07-28 | 4.770 | 4.820 | 4.770 | 4.790 | 4.790 | 4,992,432 |
| 2022-07-27 | 4.750 | 4.830 | 4.740 | 4.790 | 4.790 | 5,601,060 |
| 2022-07-26 | 4.700 | 4.750 | 4.670 | 4.750 | 4.750 | 4,362,779 |
| 2022-07-25 | 4.780 | 4.780 | 4.680 | 4.700 | 4.700 | 4,023,400 |
| 2022-07-22 | 4.800 | 4.810 | 4.690 | 4.740 | 4.740 | 6,999,020 |
| 2022-07-21 | 4.790 | 4.830 | 4.750 | 4.790 | 4.790 | 6,662,430 |
| 2022-07-20 | 4.790 | 4.800 | 4.750 | 4.790 | 4.790 | 6,594,021 |
| 2022-07-19 | 4.750 | 4.840 | 4.750 | 4.790 | 4.790 | 12,135,050 |
| 2022-07-18 | 4.600 | 4.940 | 4.540 | 4.860 | 4.860 | 21,167,411 |
| 2022-07-15 | 4.660 | 4.730 | 4.490 | 4.490 | 4.490 | 9,873,600 |
| 2022-07-14 | 4.820 | 4.850 | 4.700 | 4.710 | 4.710 | 9,288,234 |
| 2022-07-13 | 4.810 | 4.920 | 4.800 | 4.890 | 4.890 | 5,695,504 |
| 2022-07-12 | 4.810 | 4.900 | 4.800 | 4.860 | 4.860 | 7,737,707 |
| 2022-07-11 | 4.960 | 4.980 | 4.810 | 4.830 | 4.830 | 7,858,000 |
| 2022-07-08 | 4.810 | 4.860 | 4.790 | 4.830 | 4.830 | 6,091,938 |
| 2022-07-07 | 4.760 | 4.850 | 4.760 | 4.830 | 4.830 | 5,851,700 |
| 2022-07-06 | 4.830 | 4.870 | 4.720 | 4.760 | 4.760 | 9,477,355 |
| 2022-07-05 | 4.980 | 4.990 | 4.820 | 4.870 | 4.870 | 11,154,800 |
| 2022-07-04 | 4.930 | 4.990 | 4.900 | 4.980 | 4.980 | 8,014,223 |
| 2022-07-01 | 4.950 | 5.010 | 4.930 | 4.930 | 4.930 | 7,805,400 |
| 2022-06-30 | 4.980 | 5.050 | 4.960 | 4.970 | 4.970 | 8,034,500 |
| 2022-06-29 | 5.110 | 5.110 | 4.970 | 4.970 | 4.970 | 12,731,514 |
| 2022-06-28 | 5.080 | 5.120 | 5.030 | 5.100 | 5.100 | 9,741,707 |
| 2022-06-27 | 5.070 | 5.170 | 5.070 | 5.100 | 5.100 | 10,515,241 |
| 2022-06-24 | 5.080 | 5.120 | 5.010 | 5.090 | 5.090 | 11,063,880 |
| 2022-06-23 | 5.050 | 5.110 | 4.940 | 5.090 | 5.090 | 14,088,732 |
| 2022-06-22 | 5.200 | 5.220 | 5.060 | 5.070 | 5.070 | 14,208,700 |
| 2022-06-21 | 5.400 | 5.400 | 5.130 | 5.200 | 5.200 | 26,347,381 |
| 2022-06-20 | 5.450 | 5.550 | 5.380 | 5.410 | 5.410 | 20,784,858 |
| 2022-06-17 | 5.470 | 5.730 | 5.360 | 5.460 | 5.460 | 26,186,600 |
| 2022-06-16 | 5.330 | 5.730 | 5.330 | 5.550 | 5.550 | 37,680,820 |
| 2022-06-15 | 5.480 | 5.530 | 5.340 | 5.360 | 5.360 | 22,819,765 |
| 2022-06-14 | 5.450 | 5.600 | 5.300 | 5.540 | 5.540 | 27,474,444 |
| 2022-06-13 | 5.220 | 5.550 | 5.220 | 5.470 | 5.470 | 29,781,382 |
| 2022-06-10 | 5.190 | 5.400 | 5.110 | 5.300 | 5.300 | 20,447,776 |
| 2022-06-09 | 5.390 | 5.480 | 5.210 | 5.280 | 5.280 | 21,986,440 |
| 2022-06-08 | 5.520 | 5.530 | 5.290 | 5.380 | 5.380 | 23,701,742 |
| 2022-06-07 | 5.620 | 5.670 | 5.420 | 5.510 | 5.510 | 30,677,838 |
| 2022-06-06 | 5.910 | 5.910 | 5.560 | 5.720 | 5.720 | 46,831,477 |
| 2022-06-02 | 5.320 | 5.870 | 5.280 | 5.870 | 5.870 | 39,939,555 |
| 2022-06-01 | 5.350 | 5.450 | 5.290 | 5.340 | 5.340 | 16,944,271 |
| 2022-05-31 | 5.150 | 5.510 | 5.130 | 5.410 | 5.410 | 29,359,423 |
| 2022-05-30 | 5.200 | 5.360 | 5.180 | 5.230 | 5.230 | 16,343,997 |
| 2022-05-27 | 5.190 | 5.250 | 5.090 | 5.170 | 5.170 | 15,119,660 |
| 2022-05-26 | 5.250 | 5.380 | 5.140 | 5.210 | 5.210 | 21,639,662 |
| 2022-05-25 | 5.170 | 5.440 | 4.990 | 5.300 | 5.300 | 32,171,931 |
| 2022-05-24 | 5.230 | 5.680 | 5.070 | 5.070 | 5.070 | 34,100,157 |
| 2022-05-23 | 5.090 | 5.340 | 5.070 | 5.250 | 5.250 | 25,474,422 |
| 2022-05-20 | 5.020 | 5.180 | 5.010 | 5.140 | 5.140 | 22,384,780 |
| 2022-05-19 | 4.850 | 5.220 | 4.830 | 5.090 | 5.090 | 30,060,800 |
| 2022-05-18 | 4.790 | 5.040 | 4.790 | 4.950 | 4.950 | 25,148,204 |
| 2022-05-17 | 4.860 | 4.940 | 4.760 | 4.860 | 4.860 | 22,660,942 |
| 2022-05-16 | 4.850 | 5.100 | 4.810 | 4.940 | 4.940 | 35,765,445 |
| 2022-05-13 | 4.770 | 4.870 | 4.650 | 4.780 | 4.780 | 21,343,700 |
| 2022-05-12 | 4.720 | 4.850 | 4.650 | 4.720 | 4.720 | 21,343,755 |
| 2022-05-11 | 4.900 | 5.090 | 4.810 | 4.820 | 4.820 | 46,157,480 |
| 2022-05-10 | 4.420 | 4.950 | 4.340 | 4.950 | 4.950 | 32,087,715 |
| 2022-05-09 | 4.410 | 4.560 | 4.400 | 4.500 | 4.500 | 12,734,212 |
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.