Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.480 | 4.580 | 4.420 | 4.450 | 4.450 | 14,949,933 |
| 2022-05-05 | 4.470 | 4.730 | 4.390 | 4.620 | 4.620 | 18,251,132 |
| 2022-04-29 | 4.310 | 4.510 | 4.310 | 4.460 | 4.460 | 17,436,202 |
| 2022-04-28 | 4.400 | 4.490 | 4.180 | 4.280 | 4.280 | 19,699,517 |
| 2022-04-27 | 4.310 | 4.490 | 4.120 | 4.460 | 4.460 | 23,419,712 |
| 2022-04-26 | 4.860 | 4.950 | 4.490 | 4.490 | 4.490 | 26,493,561 |
| 2022-04-25 | 5.480 | 5.490 | 4.990 | 4.990 | 4.990 | 24,236,757 |
| 2022-04-22 | 5.880 | 5.980 | 5.400 | 5.540 | 5.540 | 37,557,726 |
| 2022-04-21 | 6.280 | 6.520 | 5.880 | 5.950 | 5.950 | 51,189,972 |
| 2022-04-20 | 6.240 | 6.650 | 6.230 | 6.360 | 6.360 | 63,195,138 |
| 2022-04-19 | 6.130 | 6.380 | 6.020 | 6.370 | 6.370 | 47,874,354 |
| 2022-04-18 | 6.010 | 6.280 | 5.990 | 6.140 | 6.140 | 33,939,138 |
| 2022-04-15 | 6.220 | 6.320 | 6.030 | 6.090 | 6.090 | 41,960,692 |
| 2022-04-14 | 6.050 | 6.470 | 6.010 | 6.370 | 6.370 | 57,205,802 |
| 2022-04-13 | 6.010 | 6.330 | 5.990 | 6.120 | 6.120 | 53,440,676 |
| 2022-04-12 | 5.880 | 6.090 | 5.770 | 6.090 | 6.090 | 51,621,168 |
| 2022-04-11 | 5.540 | 6.130 | 5.530 | 6.030 | 6.030 | 63,877,052 |
| 2022-04-08 | 5.800 | 5.860 | 5.540 | 5.570 | 5.570 | 16,404,000 |
| 2022-04-07 | 5.930 | 6.060 | 5.750 | 5.770 | 5.770 | 22,200,630 |
| 2022-04-06 | 5.710 | 6.040 | 5.550 | 5.920 | 5.920 | 38,597,388 |
| 2022-04-01 | 6.250 | 6.560 | 5.950 | 6.010 | 6.010 | 48,746,597 |
| 2022-03-31 | 6.060 | 6.190 | 5.990 | 6.070 | 6.070 | 24,744,820 |
| 2022-03-30 | 6.020 | 6.100 | 5.950 | 6.040 | 6.040 | 24,923,400 |
| 2022-03-29 | 5.970 | 6.230 | 5.910 | 6.150 | 6.150 | 35,439,559 |
| 2022-03-28 | 5.950 | 6.110 | 5.870 | 6.030 | 6.030 | 27,698,725 |
| 2022-03-25 | 5.720 | 6.230 | 5.710 | 5.930 | 5.930 | 36,003,254 |
| 2022-03-24 | 5.820 | 5.930 | 5.710 | 5.760 | 5.760 | 18,871,904 |
| 2022-03-23 | 5.810 | 5.850 | 5.700 | 5.730 | 5.730 | 12,195,268 |
| 2022-03-22 | 5.720 | 5.900 | 5.700 | 5.790 | 5.790 | 18,430,722 |
| 2022-03-21 | 5.560 | 5.950 | 5.450 | 5.840 | 5.840 | 33,235,864 |
| 2022-03-18 | 5.290 | 5.500 | 5.250 | 5.470 | 5.470 | 16,054,784 |
| 2022-03-17 | 5.150 | 5.440 | 5.140 | 5.260 | 5.260 | 16,837,248 |
| 2022-03-16 | 5.080 | 5.170 | 4.880 | 5.140 | 5.140 | 16,444,910 |
| 2022-03-15 | 5.520 | 5.590 | 5.030 | 5.050 | 5.050 | 25,841,841 |
| 2022-03-14 | 5.880 | 5.910 | 5.570 | 5.590 | 5.590 | 17,338,500 |
| 2022-03-11 | 5.590 | 5.890 | 5.480 | 5.880 | 5.880 | 23,297,512 |
| 2022-03-10 | 5.730 | 5.790 | 5.630 | 5.670 | 5.670 | 15,098,846 |
| 2022-03-09 | 5.570 | 5.810 | 5.360 | 5.680 | 5.680 | 22,907,666 |
| 2022-03-08 | 5.910 | 5.920 | 5.560 | 5.570 | 5.570 | 18,177,900 |
| 2022-03-07 | 5.950 | 6.050 | 5.880 | 5.930 | 5.930 | 21,276,290 |
| 2022-03-04 | 6.010 | 6.030 | 5.870 | 5.920 | 5.920 | 22,460,700 |
| 2022-03-03 | 5.980 | 6.080 | 5.950 | 6.080 | 6.080 | 27,121,590 |
| 2022-03-02 | 5.860 | 6.050 | 5.860 | 5.980 | 5.980 | 29,058,721 |
| 2022-03-01 | 5.790 | 5.880 | 5.750 | 5.870 | 5.870 | 13,816,687 |
| 2022-02-28 | 5.840 | 5.960 | 5.790 | 5.790 | 5.790 | 16,450,177 |
| 2022-02-25 | 5.750 | 5.920 | 5.730 | 5.850 | 5.850 | 22,368,492 |
| 2022-02-24 | 5.700 | 5.880 | 5.580 | 5.850 | 5.850 | 32,231,754 |
| 2022-02-23 | 5.920 | 6.050 | 5.710 | 5.720 | 5.720 | 23,225,634 |
| 2022-02-22 | 5.830 | 5.900 | 5.710 | 5.780 | 5.780 | 15,680,030 |
| 2022-02-21 | 5.620 | 5.860 | 5.590 | 5.860 | 5.860 | 21,758,880 |
| 2022-02-18 | 5.530 | 5.640 | 5.520 | 5.630 | 5.630 | 10,117,100 |
| 2022-02-17 | 5.670 | 5.710 | 5.560 | 5.580 | 5.580 | 15,873,201 |
| 2022-02-16 | 5.700 | 5.720 | 5.630 | 5.710 | 5.710 | 16,904,777 |
| 2022-02-15 | 5.800 | 5.840 | 5.600 | 5.710 | 5.710 | 35,736,645 |
| 2022-02-14 | 5.550 | 6.110 | 5.520 | 5.930 | 5.930 | 52,523,660 |
| 2022-02-11 | 5.680 | 5.700 | 5.510 | 5.550 | 5.550 | 11,005,694 |
| 2022-02-10 | 5.670 | 5.740 | 5.590 | 5.720 | 5.720 | 12,461,200 |
| 2022-02-09 | 5.520 | 5.650 | 5.500 | 5.650 | 5.650 | 11,100,552 |
| 2022-02-08 | 5.380 | 5.540 | 5.370 | 5.510 | 5.510 | 10,996,277 |
| 2022-02-07 | 5.310 | 5.460 | 5.290 | 5.400 | 5.400 | 14,539,249 |
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.