Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3.400 | 3.490 | 3.340 | 3.450 | 3.450 | 21,513,900 |
| 2026-07-15 | 3.350 | 3.460 | 3.290 | 3.390 | 3.390 | 21,462,000 |
| 2026-07-14 | 3.250 | 3.370 | 3.210 | 3.350 | 3.350 | 20,656,040 |
| 2026-07-13 | 3.430 | 3.430 | 3.240 | 3.260 | 3.260 | 23,279,310 |
| 2026-07-10 | 3.250 | 3.450 | 3.200 | 3.380 | 3.380 | 28,181,100 |
| 2026-07-09 | 3.280 | 3.350 | 3.190 | 3.250 | 3.250 | 22,466,085 |
| 2026-07-08 | 3.310 | 3.360 | 3.230 | 3.320 | 3.320 | 20,123,000 |
| 2026-07-07 | 3.420 | 3.460 | 3.290 | 3.300 | 3.300 | 24,928,068 |
| 2026-07-06 | 3.440 | 3.540 | 3.400 | 3.460 | 3.460 | 28,641,184 |
| 2026-07-03 | 3.460 | 3.490 | 3.350 | 3.440 | 3.440 | 22,901,600 |
| 2026-07-02 | 3.420 | 3.560 | 3.400 | 3.410 | 3.410 | 27,546,200 |
| 2026-07-01 | 3.340 | 3.490 | 3.290 | 3.440 | 3.440 | 30,581,377 |
| 2026-06-30 | 3.380 | 3.400 | 3.280 | 3.310 | 3.310 | 22,121,700 |
| 2026-06-29 | 3.300 | 3.420 | 3.200 | 3.380 | 3.380 | 28,535,420 |
| 2026-06-26 | 3.450 | 3.470 | 3.320 | 3.330 | 3.330 | 26,079,560 |
| 2026-06-25 | 3.600 | 3.610 | 3.460 | 3.490 | 3.490 | 37,842,050 |
| 2026-06-24 | 3.750 | 3.840 | 3.490 | 3.540 | 3.540 | 62,067,471 |
| 2026-06-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 12,268,200 |
| 2026-06-22 | 4.160 | 4.180 | 3.990 | 4.170 | 4.170 | 22,910,110 |
| 2026-06-18 | 4.210 | 4.240 | 4.120 | 4.190 | 4.190 | 17,760,095 |
| 2026-06-17 | 4.340 | 4.370 | 4.200 | 4.240 | 4.240 | 19,123,667 |
| 2026-06-16 | 4.310 | 4.350 | 4.210 | 4.300 | 4.300 | 21,722,529 |
| 2026-06-15 | 4.430 | 4.560 | 4.290 | 4.340 | 4.340 | 31,067,006 |
| 2026-06-12 | 4.470 | 4.590 | 4.320 | 4.460 | 4.460 | 25,389,521 |
| 2026-06-11 | 4.370 | 4.550 | 4.250 | 4.450 | 4.450 | 24,537,830 |
| 2026-06-10 | 4.460 | 4.540 | 4.310 | 4.390 | 4.390 | 22,979,410 |
| 2026-06-09 | 4.530 | 4.590 | 4.320 | 4.480 | 4.480 | 32,808,630 |
| 2026-06-08 | 4.610 | 4.930 | 4.480 | 4.520 | 4.520 | 39,930,161 |
| 2026-06-05 | 4.850 | 4.920 | 4.630 | 4.690 | 4.690 | 30,236,101 |
| 2026-06-04 | 4.940 | 5.150 | 4.710 | 4.770 | 4.770 | 41,412,920 |
| 2026-06-03 | 5.000 | 5.130 | 4.830 | 4.920 | 4.920 | 40,877,651 |
| 2026-06-02 | 4.900 | 5.070 | 4.800 | 4.920 | 4.920 | 45,684,800 |
| 2026-06-01 | 4.490 | 4.990 | 4.480 | 4.990 | 4.990 | 29,662,469 |
| 2026-05-29 | 4.550 | 4.640 | 4.480 | 4.540 | 4.540 | 25,999,150 |
| 2026-05-28 | 4.640 | 4.720 | 4.460 | 4.550 | 4.550 | 21,858,700 |
| 2026-05-27 | 4.760 | 4.840 | 4.610 | 4.650 | 4.650 | 21,402,941 |
| 2026-05-26 | 5.080 | 5.120 | 4.720 | 4.800 | 4.800 | 24,856,990 |
| 2026-05-25 | 5.020 | 5.090 | 4.920 | 4.950 | 4.950 | 14,177,800 |
| 2026-05-22 | 5.000 | 5.080 | 4.850 | 5.050 | 5.050 | 20,552,384 |
| 2026-05-21 | 5.260 | 5.320 | 4.910 | 4.950 | 4.950 | 21,084,900 |
| 2026-05-20 | 5.380 | 5.400 | 5.190 | 5.280 | 5.280 | 20,720,380 |
| 2026-05-19 | 5.450 | 5.480 | 5.240 | 5.350 | 5.350 | 24,675,200 |
| 2026-05-18 | 5.490 | 5.570 | 5.320 | 5.410 | 5.410 | 33,757,570 |
| 2026-05-15 | 5.700 | 5.700 | 5.430 | 5.500 | 5.500 | 43,088,192 |
| 2026-05-14 | 5.620 | 5.990 | 5.530 | 5.730 | 5.730 | 55,653,202 |
| 2026-05-13 | 5.640 | 5.740 | 5.500 | 5.660 | 5.660 | 29,086,064 |
| 2026-05-12 | 5.700 | 5.820 | 5.570 | 5.620 | 5.620 | 38,464,121 |
| 2026-05-11 | 5.540 | 5.830 | 5.500 | 5.680 | 5.680 | 48,608,540 |
| 2026-05-08 | 5.570 | 5.700 | 5.510 | 5.590 | 5.590 | 33,973,534 |
| 2026-05-07 | 5.650 | 5.780 | 5.520 | 5.550 | 5.550 | 51,499,766 |
| 2026-05-06 | 5.590 | 5.790 | 5.520 | 5.680 | 5.680 | 77,275,452 |
| 2026-04-30 | 5.320 | 5.580 | 5.210 | 5.580 | 5.580 | 47,109,176 |
| 2026-04-29 | 4.870 | 5.100 | 4.860 | 5.070 | 5.070 | 20,270,015 |
| 2026-04-28 | 4.970 | 5.010 | 4.820 | 4.890 | 4.890 | 16,850,580 |
| 2026-04-27 | 4.840 | 5.050 | 4.770 | 5.020 | 5.020 | 25,668,646 |
| 2026-04-24 | 4.870 | 4.910 | 4.760 | 4.820 | 4.820 | 13,055,084 |
| 2026-04-23 | 4.830 | 4.940 | 4.760 | 4.880 | 4.880 | 16,849,251 |
| 2026-04-22 | 4.870 | 5.050 | 4.830 | 4.900 | 4.900 | 19,923,500 |
| 2026-04-21 | 4.900 | 4.950 | 4.780 | 4.840 | 4.840 | 13,098,600 |
| 2026-04-20 | 4.750 | 4.880 | 4.740 | 4.880 | 4.880 | 16,868,400 |
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.