Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.970 | 3.990 | 3.920 | 3.950 | 3.950 | 5,442,861 |
| 2024-10-23 | 3.980 | 3.990 | 3.940 | 3.970 | 3.970 | 9,403,970 |
| 2024-10-22 | 3.930 | 4.010 | 3.900 | 3.980 | 3.980 | 9,615,673 |
| 2024-10-21 | 3.940 | 3.960 | 3.880 | 3.910 | 3.910 | 9,737,179 |
| 2024-10-18 | 3.890 | 3.980 | 3.830 | 3.940 | 3.940 | 9,199,992 |
| 2024-10-17 | 3.930 | 3.990 | 3.870 | 3.900 | 3.900 | 6,542,520 |
| 2024-10-16 | 3.830 | 3.940 | 3.830 | 3.940 | 3.940 | 7,731,335 |
| 2024-10-15 | 3.900 | 3.940 | 3.850 | 3.870 | 3.870 | 5,825,438 |
| 2024-10-14 | 3.840 | 3.910 | 3.810 | 3.890 | 3.890 | 5,927,977 |
| 2024-10-11 | 3.880 | 3.920 | 3.760 | 3.810 | 3.810 | 8,010,174 |
| 2024-10-10 | 3.830 | 3.970 | 3.800 | 3.920 | 3.920 | 12,043,414 |
| 2024-10-09 | 4.140 | 4.140 | 3.780 | 3.790 | 3.790 | 15,563,770 |
| 2024-10-08 | 4.430 | 4.430 | 4.000 | 4.170 | 4.170 | 24,843,565 |
| 2024-09-30 | 3.860 | 4.070 | 3.760 | 4.040 | 4.040 | 21,822,299 |
| 2024-09-27 | 3.690 | 3.750 | 3.640 | 3.750 | 3.750 | 6,968,047 |
| 2024-09-26 | 3.540 | 3.640 | 3.530 | 3.640 | 3.640 | 6,405,880 |
| 2024-09-25 | 3.560 | 3.640 | 3.540 | 3.560 | 3.560 | 8,096,900 |
| 2024-09-24 | 3.470 | 3.540 | 3.460 | 3.540 | 3.540 | 6,401,430 |
| 2024-09-23 | 3.420 | 3.470 | 3.410 | 3.470 | 3.470 | 3,388,950 |
| 2024-09-20 | 3.440 | 3.490 | 3.400 | 3.440 | 3.440 | 4,927,700 |
| 2024-09-19 | 3.330 | 3.460 | 3.330 | 3.450 | 3.450 | 6,403,681 |
| 2024-09-18 | 3.360 | 3.370 | 3.240 | 3.310 | 3.310 | 4,431,900 |
| 2024-09-13 | 3.350 | 3.390 | 3.330 | 3.350 | 3.350 | 3,006,681 |
| 2024-09-12 | 3.320 | 3.380 | 3.310 | 3.360 | 3.360 | 3,377,701 |
| 2024-09-11 | 3.380 | 3.390 | 3.300 | 3.310 | 3.310 | 4,159,600 |
| 2024-09-10 | 3.390 | 3.430 | 3.350 | 3.410 | 3.410 | 4,223,400 |
| 2024-09-09 | 3.390 | 3.450 | 3.340 | 3.440 | 3.440 | 3,673,098 |
| 2024-09-06 | 3.450 | 3.470 | 3.380 | 3.390 | 3.390 | 3,483,000 |
| 2024-09-05 | 3.440 | 3.480 | 3.430 | 3.460 | 3.460 | 3,333,500 |
| 2024-09-04 | 3.460 | 3.540 | 3.430 | 3.450 | 3.450 | 5,188,901 |
| 2024-09-03 | 3.470 | 3.520 | 3.450 | 3.500 | 3.500 | 5,400,632 |
| 2024-09-02 | 3.510 | 3.600 | 3.480 | 3.500 | 3.500 | 7,465,000 |
| 2024-08-30 | 3.460 | 3.550 | 3.430 | 3.500 | 3.500 | 7,226,349 |
| 2024-08-29 | 3.480 | 3.520 | 3.430 | 3.480 | 3.480 | 4,833,300 |
| 2024-08-28 | 3.400 | 3.530 | 3.400 | 3.500 | 3.500 | 5,905,830 |
| 2024-08-27 | 3.460 | 3.500 | 3.410 | 3.430 | 3.430 | 6,793,203 |
| 2024-08-26 | 3.320 | 3.570 | 3.310 | 3.510 | 3.510 | 13,782,630 |
| 2024-08-23 | 3.300 | 3.350 | 3.240 | 3.350 | 3.350 | 5,480,780 |
| 2024-08-22 | 3.360 | 3.380 | 3.270 | 3.290 | 3.290 | 3,828,449 |
| 2024-08-21 | 3.430 | 3.440 | 3.330 | 3.350 | 3.350 | 3,929,920 |
| 2024-08-20 | 3.520 | 3.520 | 3.410 | 3.430 | 3.430 | 4,171,330 |
| 2024-08-19 | 3.500 | 3.520 | 3.480 | 3.520 | 3.520 | 3,500,401 |
| 2024-08-16 | 3.580 | 3.580 | 3.490 | 3.500 | 3.500 | 4,033,130 |
| 2024-08-15 | 3.540 | 3.580 | 3.520 | 3.570 | 3.570 | 3,397,931 |
| 2024-08-14 | 3.600 | 3.610 | 3.530 | 3.540 | 3.540 | 3,334,660 |
| 2024-08-13 | 3.540 | 3.610 | 3.510 | 3.600 | 3.600 | 3,977,130 |
| 2024-08-12 | 3.560 | 3.620 | 3.510 | 3.560 | 3.560 | 3,935,850 |
| 2024-08-09 | 3.620 | 3.640 | 3.570 | 3.570 | 3.570 | 5,725,701 |
| 2024-08-08 | 3.520 | 3.620 | 3.500 | 3.600 | 3.600 | 7,024,775 |
| 2024-08-07 | 3.570 | 3.580 | 3.500 | 3.520 | 3.520 | 3,765,100 |
| 2024-08-06 | 3.550 | 3.570 | 3.510 | 3.550 | 3.550 | 5,397,700 |
| 2024-08-05 | 3.520 | 3.570 | 3.470 | 3.490 | 3.490 | 6,808,160 |
| 2024-08-02 | 3.500 | 3.540 | 3.480 | 3.490 | 3.490 | 4,614,075 |
| 2024-08-01 | 3.520 | 3.560 | 3.470 | 3.490 | 3.490 | 5,338,759 |
| 2024-07-31 | 3.440 | 3.530 | 3.430 | 3.520 | 3.520 | 6,482,899 |
| 2024-07-30 | 3.390 | 3.450 | 3.390 | 3.430 | 3.430 | 5,547,711 |
| 2024-07-29 | 3.340 | 3.400 | 3.320 | 3.390 | 3.390 | 3,915,100 |
| 2024-07-26 | 3.290 | 3.340 | 3.270 | 3.340 | 3.340 | 2,898,401 |
| 2024-07-25 | 3.280 | 3.300 | 3.210 | 3.270 | 3.270 | 3,299,101 |
| 2024-07-24 | 3.330 | 3.350 | 3.240 | 3.250 | 3.250 | 5,738,330 |
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.