Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.240 | 5.530 | 5.240 | 5.470 | 5.470 | 14,526,184 |
| 2022-01-27 | 5.380 | 5.390 | 5.200 | 5.230 | 5.230 | 10,935,307 |
| 2022-01-26 | 5.310 | 5.430 | 5.290 | 5.360 | 5.360 | 7,729,652 |
| 2022-01-25 | 5.590 | 5.610 | 5.310 | 5.310 | 5.310 | 13,735,376 |
| 2022-01-24 | 5.550 | 5.650 | 5.530 | 5.610 | 5.610 | 8,861,162 |
| 2022-01-21 | 5.820 | 5.830 | 5.540 | 5.580 | 5.580 | 21,148,151 |
| 2022-01-20 | 5.860 | 6.150 | 5.840 | 5.910 | 5.910 | 26,018,206 |
| 2022-01-19 | 5.800 | 5.840 | 5.730 | 5.830 | 5.830 | 15,917,949 |
| 2022-01-18 | 5.930 | 5.960 | 5.720 | 5.760 | 5.760 | 22,001,100 |
| 2022-01-17 | 5.900 | 6.030 | 5.890 | 5.980 | 5.980 | 16,009,620 |
| 2022-01-14 | 6.050 | 6.130 | 5.860 | 5.880 | 5.880 | 24,559,400 |
| 2022-01-13 | 6.070 | 6.150 | 6.030 | 6.060 | 6.060 | 18,910,951 |
| 2022-01-12 | 5.970 | 6.090 | 5.940 | 6.090 | 6.090 | 21,561,209 |
| 2022-01-11 | 6.000 | 6.070 | 5.950 | 5.970 | 5.970 | 18,119,808 |
| 2022-01-10 | 5.980 | 6.080 | 5.900 | 6.030 | 6.030 | 18,695,478 |
| 2022-01-07 | 6.110 | 6.140 | 5.970 | 6.000 | 6.000 | 29,529,453 |
| 2022-01-06 | 6.060 | 6.220 | 5.970 | 6.160 | 6.160 | 34,790,860 |
| 2022-01-05 | 6.140 | 6.250 | 6.030 | 6.100 | 6.100 | 34,721,939 |
| 2022-01-04 | 6.010 | 6.280 | 5.950 | 6.150 | 6.150 | 48,457,017 |
| 2021-12-31 | 6.090 | 6.130 | 6.000 | 6.010 | 6.010 | 40,677,469 |
| 2021-12-30 | 6.070 | 6.160 | 5.950 | 6.130 | 6.130 | 61,040,296 |
| 2021-12-29 | 6.620 | 6.780 | 6.290 | 6.290 | 6.290 | 69,417,967 |
| 2021-12-28 | 6.680 | 7.500 | 6.400 | 6.990 | 6.990 | 112,461,922 |
| 2021-12-27 | 6.470 | 7.110 | 6.410 | 7.110 | 7.110 | 138,962,533 |
| 2021-12-24 | 6.460 | 6.460 | 6.250 | 6.460 | 6.460 | 68,314,556 |
| 2021-12-23 | 5.850 | 5.930 | 5.800 | 5.870 | 5.870 | 15,137,577 |
| 2021-12-22 | 5.960 | 6.000 | 5.830 | 5.860 | 5.860 | 24,509,608 |
| 2021-12-21 | 5.870 | 5.950 | 5.780 | 5.950 | 5.950 | 20,540,166 |
| 2021-12-20 | 5.920 | 5.950 | 5.810 | 5.870 | 5.870 | 28,817,995 |
| 2021-12-17 | 5.690 | 5.890 | 5.670 | 5.860 | 5.860 | 32,106,417 |
| 2021-12-16 | 5.660 | 5.760 | 5.630 | 5.700 | 5.700 | 17,840,816 |
| 2021-12-15 | 5.600 | 5.670 | 5.570 | 5.650 | 5.650 | 14,043,040 |
| 2021-12-14 | 5.580 | 5.720 | 5.530 | 5.630 | 5.630 | 16,016,639 |
| 2021-12-13 | 5.680 | 5.700 | 5.600 | 5.620 | 5.620 | 12,799,268 |
| 2021-12-10 | 5.650 | 5.800 | 5.630 | 5.680 | 5.680 | 21,993,318 |
| 2021-12-09 | 5.590 | 5.700 | 5.540 | 5.690 | 5.690 | 21,157,280 |
| 2021-12-08 | 5.580 | 5.600 | 5.530 | 5.580 | 5.580 | 13,580,826 |
| 2021-12-07 | 5.450 | 5.600 | 5.450 | 5.570 | 5.570 | 19,310,293 |
| 2021-12-06 | 5.490 | 5.570 | 5.420 | 5.450 | 5.450 | 12,154,800 |
| 2021-12-03 | 5.510 | 5.520 | 5.450 | 5.490 | 5.490 | 9,389,668 |
| 2021-12-02 | 5.530 | 5.540 | 5.450 | 5.470 | 5.470 | 11,617,522 |
| 2021-12-01 | 5.440 | 5.530 | 5.370 | 5.520 | 5.520 | 11,434,371 |
| 2021-11-30 | 5.470 | 5.520 | 5.410 | 5.440 | 5.440 | 13,017,600 |
| 2021-11-29 | 5.350 | 5.530 | 5.320 | 5.470 | 5.470 | 10,848,149 |
| 2021-11-26 | 5.590 | 5.620 | 5.520 | 5.520 | 5.520 | 14,965,878 |
| 2021-11-25 | 5.580 | 5.630 | 5.520 | 5.620 | 5.620 | 16,036,064 |
| 2021-11-24 | 5.560 | 5.620 | 5.510 | 5.580 | 5.580 | 14,803,732 |
| 2021-11-23 | 5.590 | 5.620 | 5.530 | 5.560 | 5.560 | 17,296,864 |
| 2021-11-22 | 5.630 | 5.660 | 5.510 | 5.630 | 5.630 | 14,184,390 |
| 2021-11-19 | 5.530 | 5.620 | 5.500 | 5.600 | 5.600 | 16,773,329 |
| 2021-11-18 | 5.740 | 5.790 | 5.590 | 5.600 | 5.600 | 25,124,521 |
| 2021-11-17 | 5.770 | 5.800 | 5.600 | 5.800 | 5.800 | 19,619,773 |
| 2021-11-16 | 5.950 | 5.970 | 5.670 | 5.710 | 5.710 | 22,117,803 |
| 2021-11-15 | 5.950 | 6.020 | 5.710 | 5.880 | 5.880 | 26,201,794 |
| 2021-11-12 | 5.960 | 6.120 | 5.880 | 5.920 | 5.920 | 27,540,375 |
| 2021-11-11 | 6.120 | 6.180 | 5.980 | 6.030 | 6.030 | 25,356,115 |
| 2021-11-10 | 6.100 | 6.270 | 6.000 | 6.140 | 6.140 | 30,111,543 |
| 2021-11-09 | 5.910 | 6.160 | 5.880 | 6.140 | 6.140 | 33,490,424 |
| 2021-11-08 | 6.040 | 6.130 | 5.920 | 5.970 | 5.970 | 27,528,638 |
| 2021-11-05 | 6.020 | 6.340 | 5.980 | 6.070 | 6.070 | 43,442,200 |
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.