Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.100 | 5.240 | 5.090 | 5.220 | 5.220 | 22,977,149 |
| 2025-07-18 | 5.190 | 5.220 | 5.060 | 5.100 | 5.100 | 18,265,201 |
| 2025-07-17 | 5.030 | 5.310 | 5.030 | 5.160 | 5.160 | 35,454,035 |
| 2025-07-16 | 4.980 | 5.010 | 4.950 | 5.000 | 5.000 | 10,548,500 |
| 2025-07-15 | 5.100 | 5.140 | 4.940 | 4.970 | 4.970 | 18,781,989 |
| 2025-07-14 | 5.160 | 5.190 | 5.100 | 5.130 | 5.130 | 12,148,378 |
| 2025-07-11 | 5.140 | 5.190 | 5.090 | 5.170 | 5.170 | 16,052,850 |
| 2025-07-10 | 5.180 | 5.210 | 5.090 | 5.130 | 5.130 | 16,586,390 |
| 2025-07-09 | 5.250 | 5.300 | 5.150 | 5.160 | 5.160 | 16,651,344 |
| 2025-07-08 | 5.240 | 5.260 | 5.180 | 5.250 | 5.250 | 16,388,500 |
| 2025-07-07 | 5.170 | 5.280 | 5.090 | 5.240 | 5.240 | 20,886,360 |
| 2025-07-04 | 5.160 | 5.280 | 5.150 | 5.190 | 5.190 | 27,988,449 |
| 2025-07-03 | 5.110 | 5.210 | 5.070 | 5.190 | 5.190 | 27,293,601 |
| 2025-07-02 | 5.150 | 5.220 | 5.090 | 5.120 | 5.120 | 31,942,580 |
| 2025-07-01 | 5.000 | 5.130 | 5.000 | 5.110 | 5.110 | 27,882,920 |
| 2025-06-30 | 4.940 | 5.000 | 4.930 | 5.000 | 5.000 | 16,535,400 |
| 2025-06-27 | 4.930 | 5.020 | 4.920 | 4.970 | 4.970 | 20,257,015 |
| 2025-06-26 | 4.920 | 4.990 | 4.900 | 4.940 | 4.940 | 23,510,643 |
| 2025-06-25 | 4.850 | 4.990 | 4.800 | 4.940 | 4.940 | 35,707,312 |
| 2025-06-24 | 4.740 | 4.850 | 4.710 | 4.850 | 4.850 | 22,669,632 |
| 2025-06-23 | 4.630 | 4.780 | 4.630 | 4.760 | 4.760 | 21,338,400 |
| 2025-06-20 | 4.740 | 4.790 | 4.630 | 4.630 | 4.630 | 21,423,300 |
| 2025-06-19 | 4.820 | 4.830 | 4.730 | 4.750 | 4.750 | 27,791,600 |
| 2025-06-18 | 4.820 | 4.920 | 4.770 | 4.850 | 4.850 | 29,032,400 |
| 2025-06-17 | 4.830 | 4.900 | 4.790 | 4.840 | 4.840 | 22,869,202 |
| 2025-06-16 | 4.790 | 4.860 | 4.770 | 4.850 | 4.850 | 21,740,781 |
| 2025-06-13 | 4.870 | 4.930 | 4.800 | 4.810 | 4.810 | 30,062,640 |
| 2025-06-12 | 4.920 | 4.970 | 4.820 | 4.890 | 4.890 | 30,845,600 |
| 2025-06-11 | 4.890 | 5.010 | 4.800 | 4.960 | 4.960 | 58,933,264 |
| 2025-06-10 | 4.850 | 5.190 | 4.710 | 5.040 | 5.040 | 79,570,815 |
| 2025-06-09 | 4.800 | 4.870 | 4.790 | 4.840 | 4.840 | 19,085,936 |
| 2025-06-06 | 4.820 | 4.850 | 4.750 | 4.810 | 4.810 | 19,137,084 |
| 2025-06-05 | 4.900 | 4.930 | 4.760 | 4.810 | 4.810 | 29,296,420 |
| 2025-06-04 | 4.800 | 4.880 | 4.750 | 4.880 | 4.880 | 32,111,001 |
| 2025-06-03 | 4.610 | 4.850 | 4.600 | 4.800 | 4.800 | 33,996,055 |
| 2025-05-30 | 4.700 | 4.730 | 4.610 | 4.640 | 4.640 | 14,310,400 |
| 2025-05-29 | 4.650 | 4.760 | 4.620 | 4.690 | 4.690 | 16,545,878 |
| 2025-05-28 | 4.720 | 4.740 | 4.640 | 4.670 | 4.670 | 17,194,700 |
| 2025-05-27 | 4.690 | 4.770 | 4.650 | 4.760 | 4.760 | 16,956,200 |
| 2025-05-26 | 4.650 | 4.720 | 4.630 | 4.680 | 4.680 | 15,939,447 |
| 2025-05-23 | 4.730 | 4.740 | 4.620 | 4.630 | 4.630 | 20,206,417 |
| 2025-05-22 | 4.840 | 4.870 | 4.710 | 4.750 | 4.750 | 25,726,246 |
| 2025-05-21 | 4.830 | 4.880 | 4.800 | 4.870 | 4.870 | 29,557,408 |
| 2025-05-20 | 4.810 | 4.910 | 4.780 | 4.830 | 4.830 | 28,158,660 |
| 2025-05-19 | 4.700 | 4.810 | 4.660 | 4.800 | 4.800 | 33,300,400 |
| 2025-05-16 | 4.840 | 4.840 | 4.680 | 4.710 | 4.710 | 39,232,218 |
| 2025-05-15 | 4.750 | 4.910 | 4.700 | 4.860 | 4.860 | 64,677,477 |
| 2025-05-14 | 4.640 | 4.760 | 4.600 | 4.760 | 4.760 | 39,789,659 |
| 2025-05-13 | 4.660 | 4.690 | 4.590 | 4.650 | 4.650 | 35,060,560 |
| 2025-05-12 | 4.660 | 4.720 | 4.570 | 4.640 | 4.640 | 46,599,540 |
| 2025-05-09 | 4.780 | 4.880 | 4.680 | 4.680 | 4.680 | 44,151,460 |
| 2025-05-08 | 4.740 | 4.800 | 4.640 | 4.790 | 4.790 | 59,918,898 |
| 2025-05-07 | 4.650 | 4.960 | 4.610 | 4.860 | 4.860 | 94,618,722 |
| 2025-05-06 | 4.530 | 4.600 | 4.510 | 4.600 | 4.600 | 36,910,311 |
| 2025-04-30 | 4.460 | 4.590 | 4.450 | 4.510 | 4.510 | 42,334,365 |
| 2025-04-29 | 4.440 | 4.520 | 4.300 | 4.480 | 4.480 | 46,485,031 |
| 2025-04-28 | 4.380 | 4.600 | 4.360 | 4.400 | 4.400 | 67,757,640 |
| 2025-04-25 | 4.400 | 4.410 | 4.270 | 4.280 | 4.280 | 38,250,400 |
| 2025-04-24 | 4.420 | 4.500 | 4.320 | 4.350 | 4.350 | 43,842,661 |
| 2025-04-23 | 4.610 | 4.610 | 4.440 | 4.460 | 4.460 | 65,516,600 |
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.