Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.660 | 4.680 | 4.620 | 4.650 | 4.650 | 8,498,474 |
| 2026-01-14 | 4.640 | 4.700 | 4.600 | 4.670 | 4.670 | 14,577,801 |
| 2026-01-13 | 4.720 | 4.750 | 4.630 | 4.650 | 4.650 | 14,975,162 |
| 2026-01-12 | 4.710 | 4.720 | 4.660 | 4.720 | 4.720 | 11,653,148 |
| 2026-01-09 | 4.700 | 4.730 | 4.650 | 4.720 | 4.720 | 10,594,221 |
| 2026-01-08 | 4.650 | 4.730 | 4.640 | 4.700 | 4.700 | 12,574,990 |
| 2026-01-07 | 4.660 | 4.710 | 4.590 | 4.690 | 4.690 | 16,146,641 |
| 2026-01-06 | 4.570 | 4.660 | 4.570 | 4.660 | 4.660 | 14,165,287 |
| 2026-01-05 | 4.550 | 4.620 | 4.550 | 4.590 | 4.590 | 11,431,603 |
| 2025-12-31 | 4.670 | 4.690 | 4.510 | 4.570 | 4.570 | 14,044,230 |
| 2025-12-30 | 4.740 | 4.780 | 4.650 | 4.670 | 4.670 | 16,130,533 |
| 2025-12-29 | 4.790 | 4.820 | 4.700 | 4.730 | 4.730 | 23,315,393 |
| 2025-12-26 | 4.650 | 5.090 | 4.650 | 4.780 | 4.780 | 39,372,969 |
| 2025-12-25 | 4.590 | 4.640 | 4.570 | 4.630 | 4.630 | 6,059,575 |
| 2025-12-24 | 4.590 | 4.620 | 4.550 | 4.590 | 4.590 | 6,119,930 |
| 2025-12-23 | 4.670 | 4.710 | 4.570 | 4.600 | 4.600 | 7,909,113 |
| 2025-12-22 | 4.670 | 4.700 | 4.630 | 4.680 | 4.680 | 8,282,912 |
| 2025-12-19 | 4.520 | 4.680 | 4.490 | 4.670 | 4.670 | 13,830,050 |
| 2025-12-18 | 4.440 | 4.580 | 4.400 | 4.530 | 4.530 | 10,948,730 |
| 2025-12-17 | 4.470 | 4.490 | 4.360 | 4.460 | 4.460 | 10,754,100 |
| 2025-12-16 | 4.510 | 4.580 | 4.450 | 4.460 | 4.460 | 8,423,134 |
| 2025-12-15 | 4.450 | 4.560 | 4.410 | 4.530 | 4.530 | 10,807,288 |
| 2025-12-12 | 4.550 | 4.590 | 4.460 | 4.480 | 4.480 | 12,356,900 |
| 2025-12-11 | 4.720 | 4.740 | 4.550 | 4.560 | 4.560 | 15,097,541 |
| 2025-12-10 | 4.740 | 4.790 | 4.690 | 4.730 | 4.730 | 9,977,220 |
| 2025-12-09 | 4.790 | 4.800 | 4.690 | 4.720 | 4.720 | 9,345,000 |
| 2025-12-08 | 4.830 | 4.850 | 4.760 | 4.800 | 4.800 | 9,106,570 |
| 2025-12-05 | 4.720 | 4.830 | 4.690 | 4.820 | 4.820 | 10,075,986 |
| 2025-12-04 | 4.870 | 4.870 | 4.700 | 4.720 | 4.720 | 11,409,100 |
| 2025-12-03 | 4.890 | 4.940 | 4.820 | 4.850 | 4.850 | 9,921,000 |
| 2025-12-02 | 4.880 | 4.910 | 4.770 | 4.890 | 4.890 | 11,617,700 |
| 2025-12-01 | 4.870 | 4.970 | 4.860 | 4.880 | 4.880 | 12,950,801 |
| 2025-11-28 | 4.730 | 4.890 | 4.670 | 4.880 | 4.880 | 13,136,600 |
| 2025-11-27 | 4.730 | 4.750 | 4.660 | 4.730 | 4.730 | 10,012,700 |
| 2025-11-26 | 4.770 | 4.880 | 4.720 | 4.730 | 4.730 | 15,361,634 |
| 2025-11-25 | 4.840 | 4.840 | 4.740 | 4.780 | 4.780 | 12,068,900 |
| 2025-11-24 | 4.810 | 4.910 | 4.770 | 4.810 | 4.810 | 13,583,477 |
| 2025-11-21 | 4.970 | 5.070 | 4.780 | 4.800 | 4.800 | 21,410,021 |
| 2025-11-20 | 5.090 | 5.090 | 4.930 | 4.990 | 4.990 | 11,230,800 |
| 2025-11-19 | 5.090 | 5.120 | 4.960 | 5.040 | 5.040 | 12,676,600 |
| 2025-11-18 | 5.140 | 5.170 | 5.030 | 5.080 | 5.080 | 11,977,700 |
| 2025-11-17 | 5.120 | 5.170 | 5.100 | 5.160 | 5.160 | 12,515,300 |
| 2025-11-14 | 5.070 | 5.120 | 5.060 | 5.090 | 5.090 | 11,421,390 |
| 2025-11-13 | 5.040 | 5.080 | 4.980 | 5.070 | 5.070 | 10,510,379 |
| 2025-11-12 | 5.080 | 5.110 | 5.000 | 5.030 | 5.030 | 11,707,020 |
| 2025-11-11 | 5.060 | 5.080 | 5.020 | 5.060 | 5.060 | 12,217,900 |
| 2025-11-10 | 5.050 | 5.060 | 4.990 | 5.040 | 5.040 | 10,792,645 |
| 2025-11-07 | 4.990 | 5.050 | 4.980 | 5.040 | 5.040 | 10,848,357 |
| 2025-11-06 | 5.030 | 5.040 | 4.950 | 4.990 | 4.990 | 11,654,290 |
| 2025-11-05 | 4.960 | 5.040 | 4.930 | 5.030 | 5.030 | 14,359,637 |
| 2025-11-04 | 4.950 | 4.990 | 4.930 | 4.990 | 4.990 | 13,127,470 |
| 2025-11-03 | 4.900 | 4.950 | 4.900 | 4.940 | 4.940 | 14,551,770 |
| 2025-10-31 | 4.890 | 4.910 | 4.830 | 4.890 | 4.890 | 12,758,260 |
| 2025-10-30 | 4.900 | 4.950 | 4.870 | 4.910 | 4.910 | 10,360,258 |
| 2025-10-29 | 4.910 | 4.960 | 4.820 | 4.900 | 4.900 | 9,801,501 |
| 2025-10-28 | 4.910 | 4.970 | 4.890 | 4.940 | 4.940 | 7,870,820 |
| 2025-10-27 | 4.980 | 4.990 | 4.890 | 4.920 | 4.920 | 14,005,700 |
| 2025-10-24 | 4.960 | 5.020 | 4.930 | 4.960 | 4.960 | 15,772,000 |
| 2025-10-23 | 4.890 | 4.990 | 4.890 | 4.970 | 4.970 | 14,630,622 |
| 2025-10-22 | 4.900 | 4.950 | 4.880 | 4.910 | 4.910 | 10,842,393 |
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.