Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.750 | 4.880 | 4.740 | 4.880 | 4.880 | 16,868,400 |
| 2026-04-17 | 4.840 | 4.900 | 4.700 | 4.750 | 4.750 | 13,775,993 |
| 2026-04-16 | 4.680 | 4.860 | 4.600 | 4.830 | 4.830 | 19,607,070 |
| 2026-04-15 | 4.730 | 4.770 | 4.640 | 4.650 | 4.650 | 11,665,700 |
| 2026-04-14 | 4.870 | 4.890 | 4.680 | 4.740 | 4.740 | 14,050,400 |
| 2026-04-13 | 4.720 | 4.870 | 4.720 | 4.780 | 4.780 | 22,851,860 |
| 2026-04-10 | 4.800 | 4.870 | 4.650 | 4.690 | 4.690 | 20,935,417 |
| 2026-04-09 | 4.620 | 4.670 | 4.540 | 4.580 | 4.580 | 14,108,276 |
| 2026-04-08 | 4.630 | 4.670 | 4.580 | 4.650 | 4.650 | 17,717,531 |
| 2026-04-07 | 4.350 | 4.610 | 4.320 | 4.570 | 4.570 | 23,004,600 |
| 2026-04-03 | 4.660 | 4.710 | 4.380 | 4.400 | 4.400 | 31,539,272 |
| 2026-04-02 | 4.750 | 4.790 | 4.640 | 4.710 | 4.710 | 17,822,300 |
| 2026-04-01 | 4.890 | 4.910 | 4.680 | 4.730 | 4.730 | 24,090,900 |
| 2026-03-31 | 5.150 | 5.230 | 4.810 | 4.830 | 4.830 | 30,708,450 |
| 2026-03-30 | 4.780 | 5.180 | 4.780 | 5.100 | 5.100 | 37,908,101 |
| 2026-03-27 | 4.700 | 4.870 | 4.680 | 4.850 | 4.850 | 17,136,700 |
| 2026-03-26 | 4.860 | 4.970 | 4.710 | 4.730 | 4.730 | 16,607,046 |
| 2026-03-25 | 4.670 | 4.880 | 4.650 | 4.860 | 4.860 | 21,721,201 |
| 2026-03-24 | 4.530 | 4.690 | 4.410 | 4.680 | 4.680 | 28,225,926 |
| 2026-03-23 | 4.700 | 4.740 | 4.420 | 4.470 | 4.470 | 30,670,350 |
| 2026-03-20 | 4.970 | 5.000 | 4.740 | 4.760 | 4.760 | 23,407,601 |
| 2026-03-19 | 5.180 | 5.180 | 4.960 | 4.970 | 4.970 | 22,627,883 |
| 2026-03-18 | 5.290 | 5.310 | 5.080 | 5.190 | 5.190 | 20,456,691 |
| 2026-03-17 | 5.420 | 5.520 | 5.250 | 5.260 | 5.260 | 26,980,920 |
| 2026-03-16 | 5.330 | 5.680 | 5.330 | 5.460 | 5.460 | 42,059,714 |
| 2026-03-13 | 5.520 | 5.620 | 5.380 | 5.400 | 5.400 | 30,910,560 |
| 2026-03-12 | 5.480 | 5.530 | 5.350 | 5.420 | 5.420 | 34,912,274 |
| 2026-03-11 | 5.400 | 5.680 | 5.350 | 5.510 | 5.510 | 41,613,360 |
| 2026-03-10 | 5.390 | 5.440 | 5.300 | 5.350 | 5.350 | 24,340,760 |
| 2026-03-09 | 5.360 | 5.590 | 5.360 | 5.390 | 5.390 | 42,256,610 |
| 2026-03-06 | 5.090 | 5.390 | 5.080 | 5.340 | 5.340 | 49,771,010 |
| 2026-03-05 | 5.380 | 5.390 | 5.100 | 5.140 | 5.140 | 51,756,492 |
| 2026-03-04 | 5.360 | 5.490 | 5.260 | 5.350 | 5.350 | 59,161,425 |
| 2026-03-03 | 5.410 | 5.700 | 5.310 | 5.360 | 5.360 | 75,652,264 |
| 2026-03-02 | 5.250 | 5.580 | 5.220 | 5.420 | 5.420 | 83,516,246 |
| 2026-02-27 | 5.660 | 5.660 | 5.200 | 5.380 | 5.380 | 96,993,965 |
| 2026-02-26 | 5.330 | 5.710 | 5.300 | 5.710 | 5.710 | 29,482,668 |
| 2026-02-25 | 5.040 | 5.330 | 5.030 | 5.190 | 5.190 | 31,492,219 |
| 2026-02-24 | 4.790 | 5.030 | 4.780 | 5.000 | 5.000 | 24,348,100 |
| 2026-02-13 | 4.740 | 4.810 | 4.720 | 4.770 | 4.770 | 11,271,452 |
| 2026-02-12 | 4.870 | 4.870 | 4.720 | 4.740 | 4.740 | 12,729,168 |
| 2026-02-11 | 4.830 | 4.900 | 4.800 | 4.870 | 4.870 | 12,783,931 |
| 2026-02-10 | 4.930 | 4.930 | 4.820 | 4.830 | 4.830 | 14,125,660 |
| 2026-02-09 | 4.930 | 4.990 | 4.890 | 4.920 | 4.920 | 14,019,430 |
| 2026-02-06 | 4.950 | 4.990 | 4.880 | 4.910 | 4.910 | 10,665,500 |
| 2026-02-05 | 4.950 | 5.040 | 4.920 | 4.920 | 4.920 | 12,649,400 |
| 2026-02-04 | 4.970 | 4.980 | 4.870 | 4.970 | 4.970 | 14,174,082 |
| 2026-02-03 | 4.960 | 5.000 | 4.840 | 4.940 | 4.940 | 19,608,700 |
| 2026-02-02 | 5.000 | 5.080 | 4.850 | 4.930 | 4.930 | 30,077,685 |
| 2026-01-30 | 5.020 | 5.320 | 4.970 | 5.100 | 5.100 | 48,101,218 |
| 2026-01-29 | 4.990 | 5.120 | 4.950 | 5.040 | 5.040 | 28,506,842 |
| 2026-01-28 | 4.850 | 5.050 | 4.800 | 5.030 | 5.030 | 32,489,959 |
| 2026-01-27 | 4.880 | 4.930 | 4.730 | 4.850 | 4.850 | 14,753,699 |
| 2026-01-26 | 4.780 | 4.900 | 4.750 | 4.880 | 4.880 | 22,126,070 |
| 2026-01-23 | 4.760 | 4.790 | 4.720 | 4.790 | 4.790 | 9,913,920 |
| 2026-01-22 | 4.670 | 4.750 | 4.660 | 4.750 | 4.750 | 9,575,076 |
| 2026-01-21 | 4.690 | 4.690 | 4.620 | 4.680 | 4.680 | 7,894,100 |
| 2026-01-20 | 4.700 | 4.710 | 4.650 | 4.690 | 4.690 | 9,985,301 |
| 2026-01-19 | 4.550 | 4.700 | 4.530 | 4.700 | 4.700 | 13,708,944 |
| 2026-01-16 | 4.660 | 4.670 | 4.560 | 4.560 | 4.560 | 11,417,630 |
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.