Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.820 | 4.910 | 4.800 | 4.910 | 4.910 | 13,530,345 |
| 2025-10-20 | 4.730 | 4.830 | 4.730 | 4.830 | 4.830 | 9,191,434 |
| 2025-10-17 | 4.800 | 4.840 | 4.750 | 4.750 | 4.750 | 11,243,570 |
| 2025-10-16 | 4.860 | 4.910 | 4.800 | 4.820 | 4.820 | 12,777,597 |
| 2025-10-15 | 4.920 | 4.940 | 4.840 | 4.860 | 4.860 | 19,549,755 |
| 2025-10-14 | 4.800 | 4.980 | 4.800 | 4.930 | 4.930 | 31,067,984 |
| 2025-10-13 | 5.020 | 5.110 | 4.860 | 4.900 | 4.900 | 42,039,302 |
| 2025-10-10 | 4.710 | 4.830 | 4.670 | 4.810 | 4.810 | 17,433,902 |
| 2025-10-09 | 4.640 | 4.740 | 4.600 | 4.720 | 4.720 | 13,952,267 |
| 2025-09-30 | 4.620 | 4.640 | 4.590 | 4.610 | 4.610 | 8,518,510 |
| 2025-09-29 | 4.560 | 4.650 | 4.470 | 4.620 | 4.620 | 11,706,246 |
| 2025-09-26 | 4.520 | 4.650 | 4.510 | 4.560 | 4.560 | 12,729,743 |
| 2025-09-25 | 4.640 | 4.670 | 4.530 | 4.560 | 4.560 | 12,399,040 |
| 2025-09-24 | 4.600 | 4.660 | 4.560 | 4.650 | 4.650 | 13,727,100 |
| 2025-09-23 | 4.680 | 4.680 | 4.480 | 4.580 | 4.580 | 20,638,359 |
| 2025-09-22 | 4.900 | 4.910 | 4.660 | 4.690 | 4.690 | 30,257,703 |
| 2025-09-19 | 4.830 | 5.120 | 4.830 | 4.890 | 4.890 | 48,130,806 |
| 2025-09-18 | 4.780 | 4.880 | 4.720 | 4.800 | 4.800 | 18,555,421 |
| 2025-09-17 | 4.870 | 4.870 | 4.760 | 4.790 | 4.790 | 13,569,600 |
| 2025-09-16 | 4.830 | 4.870 | 4.790 | 4.870 | 4.870 | 12,913,935 |
| 2025-09-15 | 4.840 | 4.880 | 4.780 | 4.830 | 4.830 | 13,285,111 |
| 2025-09-12 | 4.820 | 4.840 | 4.780 | 4.790 | 4.790 | 10,441,537 |
| 2025-09-11 | 4.810 | 4.830 | 4.770 | 4.820 | 4.820 | 9,935,369 |
| 2025-09-10 | 4.770 | 4.820 | 4.740 | 4.810 | 4.810 | 8,995,157 |
| 2025-09-09 | 4.820 | 4.820 | 4.740 | 4.770 | 4.770 | 9,144,810 |
| 2025-09-08 | 4.750 | 4.830 | 4.740 | 4.820 | 4.820 | 12,086,708 |
| 2025-09-05 | 4.760 | 4.780 | 4.650 | 4.750 | 4.750 | 12,439,600 |
| 2025-09-04 | 4.660 | 4.820 | 4.650 | 4.760 | 4.760 | 16,147,600 |
| 2025-09-03 | 4.850 | 4.870 | 4.650 | 4.680 | 4.680 | 17,782,100 |
| 2025-09-02 | 4.850 | 4.880 | 4.780 | 4.850 | 4.850 | 13,884,150 |
| 2025-09-01 | 4.820 | 4.900 | 4.730 | 4.860 | 4.860 | 16,691,206 |
| 2025-08-29 | 4.880 | 4.940 | 4.810 | 4.830 | 4.830 | 22,513,601 |
| 2025-08-28 | 4.960 | 5.020 | 4.800 | 4.940 | 4.940 | 21,847,810 |
| 2025-08-27 | 5.080 | 5.090 | 4.970 | 4.970 | 4.970 | 18,910,145 |
| 2025-08-26 | 5.020 | 5.140 | 5.000 | 5.070 | 5.070 | 20,954,103 |
| 2025-08-25 | 5.000 | 5.040 | 4.950 | 5.040 | 5.040 | 18,447,798 |
| 2025-08-22 | 5.030 | 5.040 | 4.920 | 4.990 | 4.990 | 17,382,444 |
| 2025-08-21 | 5.000 | 5.080 | 4.970 | 5.040 | 5.040 | 20,015,302 |
| 2025-08-20 | 4.950 | 5.000 | 4.910 | 5.000 | 5.000 | 15,927,504 |
| 2025-08-19 | 4.930 | 4.960 | 4.910 | 4.940 | 4.940 | 15,153,300 |
| 2025-08-18 | 4.900 | 4.970 | 4.890 | 4.910 | 4.910 | 15,831,590 |
| 2025-08-15 | 4.870 | 4.900 | 4.860 | 4.880 | 4.880 | 17,141,100 |
| 2025-08-14 | 5.040 | 5.050 | 4.860 | 4.870 | 4.870 | 22,822,879 |
| 2025-08-13 | 5.140 | 5.160 | 5.020 | 5.040 | 5.040 | 21,928,417 |
| 2025-08-12 | 5.130 | 5.220 | 5.100 | 5.140 | 5.140 | 21,191,323 |
| 2025-08-11 | 5.150 | 5.220 | 5.080 | 5.140 | 5.140 | 34,590,203 |
| 2025-08-08 | 4.930 | 5.260 | 4.910 | 5.160 | 5.160 | 48,970,947 |
| 2025-08-07 | 4.940 | 4.990 | 4.900 | 4.950 | 4.950 | 16,104,073 |
| 2025-08-06 | 4.900 | 4.940 | 4.880 | 4.930 | 4.930 | 13,732,089 |
| 2025-08-05 | 4.850 | 4.950 | 4.850 | 4.910 | 4.910 | 15,976,109 |
| 2025-08-04 | 4.810 | 4.870 | 4.750 | 4.860 | 4.860 | 17,229,789 |
| 2025-08-01 | 4.870 | 4.900 | 4.810 | 4.820 | 4.820 | 15,293,592 |
| 2025-07-31 | 4.990 | 5.010 | 4.840 | 4.850 | 4.850 | 22,183,900 |
| 2025-07-30 | 5.010 | 5.030 | 4.940 | 5.010 | 5.010 | 23,473,786 |
| 2025-07-29 | 5.170 | 5.190 | 4.940 | 5.010 | 5.010 | 24,149,200 |
| 2025-07-28 | 5.160 | 5.240 | 5.150 | 5.170 | 5.170 | 13,099,022 |
| 2025-07-25 | 5.250 | 5.260 | 5.160 | 5.170 | 5.170 | 12,689,022 |
| 2025-07-24 | 5.140 | 5.270 | 5.130 | 5.240 | 5.240 | 18,668,606 |
| 2025-07-23 | 5.230 | 5.250 | 5.130 | 5.140 | 5.140 | 14,006,459 |
| 2025-07-22 | 5.240 | 5.300 | 5.160 | 5.230 | 5.230 | 19,637,200 |
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.