Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.560 | 4.760 | 4.510 | 4.720 | 4.720 | 77,462,982 |
| 2025-04-21 | 4.550 | 4.690 | 4.470 | 4.600 | 4.600 | 75,603,832 |
| 2025-04-18 | 5.100 | 5.150 | 4.760 | 4.760 | 4.760 | 105,091,517 |
| 2025-04-17 | 5.650 | 5.770 | 5.290 | 5.290 | 5.290 | 130,191,086 |
| 2025-04-16 | 5.910 | 6.750 | 5.530 | 5.880 | 5.880 | 177,693,690 |
| 2025-04-15 | 5.580 | 6.200 | 5.580 | 6.140 | 6.140 | 132,313,582 |
| 2025-04-14 | 5.070 | 6.190 | 5.070 | 5.930 | 5.930 | 183,928,324 |
| 2025-04-11 | 6.000 | 6.200 | 5.630 | 5.630 | 5.630 | 123,067,712 |
| 2025-04-10 | 5.700 | 6.250 | 5.610 | 6.250 | 6.250 | 133,825,516 |
| 2025-04-09 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 9,034,367 |
| 2025-04-08 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 17,819,281 |
| 2025-04-07 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 29,783,408 |
| 2025-04-03 | 3.870 | 4.260 | 3.850 | 4.260 | 4.260 | 29,122,162 |
| 2025-04-02 | 3.890 | 3.920 | 3.860 | 3.870 | 3.870 | 4,674,700 |
| 2025-04-01 | 3.820 | 3.950 | 3.820 | 3.900 | 3.900 | 6,616,400 |
| 2025-03-31 | 3.930 | 3.940 | 3.770 | 3.820 | 3.820 | 8,742,730 |
| 2025-03-28 | 4.050 | 4.060 | 3.940 | 3.950 | 3.950 | 8,357,778 |
| 2025-03-27 | 4.090 | 4.090 | 3.990 | 4.050 | 4.050 | 6,905,700 |
| 2025-03-26 | 3.980 | 4.110 | 3.980 | 4.090 | 4.090 | 7,654,890 |
| 2025-03-25 | 3.980 | 4.020 | 3.940 | 4.020 | 4.020 | 6,742,400 |
| 2025-03-24 | 4.130 | 4.140 | 3.930 | 3.990 | 3.990 | 10,718,278 |
| 2025-03-21 | 4.180 | 4.190 | 4.100 | 4.130 | 4.130 | 7,891,000 |
| 2025-03-20 | 4.180 | 4.200 | 4.150 | 4.190 | 4.190 | 6,138,201 |
| 2025-03-19 | 4.220 | 4.240 | 4.160 | 4.190 | 4.190 | 7,898,495 |
| 2025-03-18 | 4.280 | 4.310 | 4.180 | 4.220 | 4.220 | 13,048,293 |
| 2025-03-17 | 4.160 | 4.290 | 4.130 | 4.290 | 4.290 | 20,788,187 |
| 2025-03-14 | 4.150 | 4.150 | 4.080 | 4.130 | 4.130 | 16,261,700 |
| 2025-03-13 | 4.000 | 4.100 | 3.990 | 4.100 | 4.100 | 19,810,235 |
| 2025-03-12 | 4.040 | 4.040 | 3.980 | 4.010 | 4.010 | 7,542,435 |
| 2025-03-11 | 3.970 | 4.040 | 3.940 | 4.030 | 4.030 | 10,047,070 |
| 2025-03-10 | 3.970 | 4.030 | 3.950 | 3.990 | 3.990 | 8,382,300 |
| 2025-03-07 | 3.950 | 3.980 | 3.920 | 3.930 | 3.930 | 5,003,100 |
| 2025-03-06 | 3.970 | 3.980 | 3.910 | 3.970 | 3.970 | 6,966,200 |
| 2025-03-05 | 4.030 | 4.100 | 3.930 | 3.960 | 3.960 | 13,021,537 |
| 2025-03-04 | 3.880 | 4.100 | 3.860 | 3.990 | 3.990 | 13,449,101 |
| 2025-03-03 | 3.910 | 3.970 | 3.880 | 3.900 | 3.900 | 9,657,270 |
| 2025-02-28 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 7,010,050 |
| 2025-02-27 | 3.970 | 4.020 | 3.950 | 4.000 | 4.000 | 8,476,958 |
| 2025-02-26 | 3.960 | 4.000 | 3.950 | 3.970 | 3.970 | 5,967,370 |
| 2025-02-25 | 4.010 | 4.030 | 3.950 | 3.950 | 3.950 | 9,949,008 |
| 2025-02-24 | 4.010 | 4.110 | 4.000 | 4.060 | 4.060 | 19,223,686 |
| 2025-02-21 | 3.980 | 4.010 | 3.920 | 3.930 | 3.930 | 7,656,794 |
| 2025-02-20 | 3.960 | 4.010 | 3.950 | 4.000 | 4.000 | 5,391,917 |
| 2025-02-19 | 3.960 | 4.020 | 3.940 | 3.970 | 3.970 | 6,792,000 |
| 2025-02-18 | 4.080 | 4.090 | 3.920 | 3.960 | 3.960 | 7,904,700 |
| 2025-02-17 | 3.980 | 4.090 | 3.980 | 4.090 | 4.090 | 8,846,368 |
| 2025-02-14 | 4.050 | 4.060 | 3.980 | 4.000 | 4.000 | 7,867,310 |
| 2025-02-13 | 4.040 | 4.090 | 4.030 | 4.050 | 4.050 | 6,375,121 |
| 2025-02-12 | 4.050 | 4.080 | 4.010 | 4.050 | 4.050 | 6,728,382 |
| 2025-02-11 | 4.100 | 4.110 | 4.010 | 4.050 | 4.050 | 6,580,370 |
| 2025-02-10 | 4.050 | 4.100 | 4.030 | 4.090 | 4.090 | 7,712,090 |
| 2025-02-07 | 4.000 | 4.060 | 3.990 | 4.050 | 4.050 | 8,439,633 |
| 2025-02-06 | 4.030 | 4.030 | 3.930 | 4.010 | 4.010 | 6,672,608 |
| 2025-02-05 | 3.900 | 4.020 | 3.900 | 3.990 | 3.990 | 9,906,051 |
| 2025-01-27 | 3.880 | 3.970 | 3.860 | 3.890 | 3.890 | 6,889,082 |
| 2025-01-24 | 3.870 | 3.880 | 3.820 | 3.880 | 3.880 | 9,096,921 |
| 2025-01-23 | 3.900 | 3.970 | 3.870 | 3.880 | 3.880 | 7,254,200 |
| 2025-01-22 | 3.870 | 3.960 | 3.820 | 3.870 | 3.870 | 6,801,650 |
| 2025-01-21 | 3.940 | 3.960 | 3.860 | 3.880 | 3.880 | 6,064,343 |
| 2025-01-20 | 3.890 | 3.980 | 3.790 | 3.920 | 3.920 | 11,540,017 |
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.