Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.970 | 3.980 | 3.920 | 3.970 | 3.970 | 6,774,275 |
| 2025-01-16 | 3.910 | 4.040 | 3.910 | 3.970 | 3.970 | 8,627,157 |
| 2025-01-15 | 3.910 | 3.950 | 3.860 | 3.930 | 3.930 | 8,115,271 |
| 2025-01-14 | 3.830 | 3.920 | 3.780 | 3.920 | 3.920 | 9,055,272 |
| 2025-01-13 | 3.820 | 3.840 | 3.690 | 3.780 | 3.780 | 8,625,663 |
| 2025-01-10 | 3.750 | 4.090 | 3.720 | 3.840 | 3.840 | 18,883,928 |
| 2025-01-09 | 3.730 | 3.800 | 3.720 | 3.770 | 3.770 | 6,159,577 |
| 2025-01-08 | 3.730 | 3.790 | 3.630 | 3.730 | 3.730 | 7,079,777 |
| 2025-01-07 | 3.660 | 3.760 | 3.650 | 3.760 | 3.760 | 6,263,855 |
| 2025-01-06 | 3.690 | 3.710 | 3.550 | 3.660 | 3.660 | 7,358,600 |
| 2025-01-03 | 3.920 | 3.940 | 3.690 | 3.700 | 3.700 | 12,607,900 |
| 2025-01-02 | 3.930 | 4.020 | 3.890 | 3.910 | 3.910 | 9,118,800 |
| 2024-12-31 | 3.960 | 4.030 | 3.900 | 3.940 | 3.940 | 8,088,286 |
| 2024-12-30 | 4.080 | 4.090 | 3.930 | 3.960 | 3.960 | 12,423,107 |
| 2024-12-27 | 3.930 | 4.160 | 3.920 | 4.120 | 4.120 | 12,717,260 |
| 2024-12-26 | 3.920 | 3.980 | 3.900 | 3.950 | 3.950 | 7,343,940 |
| 2024-12-25 | 4.110 | 4.120 | 3.870 | 3.930 | 3.930 | 14,194,556 |
| 2024-12-24 | 4.100 | 4.130 | 4.020 | 4.100 | 4.100 | 10,558,163 |
| 2024-12-23 | 4.380 | 4.400 | 4.080 | 4.100 | 4.100 | 17,866,047 |
| 2024-12-20 | 4.410 | 4.460 | 4.380 | 4.420 | 4.420 | 10,283,167 |
| 2024-12-19 | 4.370 | 4.470 | 4.310 | 4.420 | 4.420 | 13,142,701 |
| 2024-12-18 | 4.450 | 4.490 | 4.350 | 4.380 | 4.380 | 16,437,400 |
| 2024-12-17 | 4.750 | 4.750 | 4.430 | 4.470 | 4.470 | 22,098,813 |
| 2024-12-16 | 4.660 | 4.780 | 4.660 | 4.750 | 4.750 | 16,977,961 |
| 2024-12-13 | 4.880 | 4.900 | 4.670 | 4.690 | 4.690 | 24,306,355 |
| 2024-12-12 | 4.760 | 4.870 | 4.700 | 4.870 | 4.870 | 30,892,894 |
| 2024-12-11 | 4.630 | 4.770 | 4.610 | 4.730 | 4.730 | 27,256,482 |
| 2024-12-10 | 4.750 | 4.870 | 4.610 | 4.700 | 4.700 | 44,232,382 |
| 2024-12-09 | 4.650 | 4.740 | 4.570 | 4.620 | 4.620 | 25,495,260 |
| 2024-12-06 | 4.540 | 4.800 | 4.530 | 4.640 | 4.640 | 39,739,238 |
| 2024-12-05 | 4.610 | 4.690 | 4.460 | 4.590 | 4.590 | 40,476,921 |
| 2024-12-04 | 4.770 | 4.960 | 4.570 | 4.600 | 4.600 | 57,446,975 |
| 2024-12-03 | 5.500 | 5.670 | 4.790 | 4.820 | 4.820 | 103,877,676 |
| 2024-12-02 | 5.000 | 5.160 | 4.900 | 5.160 | 5.160 | 63,615,987 |
| 2024-11-29 | 4.260 | 4.690 | 4.210 | 4.690 | 4.690 | 52,612,555 |
| 2024-11-28 | 4.130 | 4.300 | 4.130 | 4.260 | 4.260 | 16,155,032 |
| 2024-11-27 | 4.180 | 4.200 | 4.010 | 4.140 | 4.140 | 11,167,302 |
| 2024-11-26 | 4.180 | 4.300 | 4.180 | 4.200 | 4.200 | 11,323,627 |
| 2024-11-25 | 4.080 | 4.200 | 4.040 | 4.180 | 4.180 | 13,209,087 |
| 2024-11-22 | 4.170 | 4.200 | 4.080 | 4.080 | 4.080 | 12,114,791 |
| 2024-11-21 | 4.130 | 4.170 | 4.090 | 4.160 | 4.160 | 7,506,741 |
| 2024-11-20 | 4.030 | 4.130 | 4.000 | 4.130 | 4.130 | 7,311,196 |
| 2024-11-19 | 4.010 | 4.020 | 3.940 | 4.010 | 4.010 | 7,846,010 |
| 2024-11-18 | 4.050 | 4.100 | 3.950 | 3.980 | 3.980 | 10,330,720 |
| 2024-11-15 | 4.110 | 4.170 | 4.050 | 4.060 | 4.060 | 8,050,100 |
| 2024-11-14 | 4.200 | 4.200 | 4.090 | 4.110 | 4.110 | 8,352,223 |
| 2024-11-13 | 4.180 | 4.260 | 4.120 | 4.210 | 4.210 | 10,641,652 |
| 2024-11-12 | 4.150 | 4.240 | 4.130 | 4.180 | 4.180 | 15,569,291 |
| 2024-11-11 | 4.200 | 4.230 | 4.100 | 4.150 | 4.150 | 19,658,359 |
| 2024-11-08 | 4.340 | 4.360 | 4.210 | 4.240 | 4.240 | 14,844,281 |
| 2024-11-07 | 4.240 | 4.370 | 4.170 | 4.340 | 4.340 | 18,329,954 |
| 2024-11-06 | 4.200 | 4.320 | 4.110 | 4.260 | 4.260 | 19,689,927 |
| 2024-11-05 | 4.070 | 4.170 | 4.020 | 4.150 | 4.150 | 13,512,105 |
| 2024-11-04 | 3.900 | 4.070 | 3.870 | 4.070 | 4.070 | 14,347,125 |
| 2024-11-01 | 4.000 | 4.020 | 3.860 | 3.900 | 3.900 | 10,442,382 |
| 2024-10-31 | 3.960 | 4.030 | 3.950 | 4.010 | 4.010 | 10,028,842 |
| 2024-10-30 | 3.980 | 4.040 | 3.920 | 3.970 | 3.970 | 11,874,902 |
| 2024-10-29 | 4.160 | 4.180 | 4.020 | 4.030 | 4.030 | 10,121,871 |
| 2024-10-28 | 4.000 | 4.180 | 3.990 | 4.160 | 4.160 | 12,219,884 |
| 2024-10-25 | 3.960 | 4.030 | 3.930 | 4.000 | 4.000 | 11,033,981 |
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.