Xinjiang Sayram Modern Agriculture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.900 | 5.000 | 4.810 | 4.830 | 4.830 | 37,827,200 |
| 2026-10-15 | 5.000 | 5.000 | 4.800 | 4.830 | 4.830 | 43,724,000 |
| 2026-10-14 | 5.300 | 5.540 | 5.100 | 5.120 | 5.120 | 41,668,100 |
| 2026-10-13 | 5.090 | 5.380 | 4.980 | 5.350 | 5.350 | 67,276,744 |
| 2026-10-12 | 5.660 | 5.830 | 5.200 | 5.230 | 5.230 | 88,947,400 |
| 2026-10-09 | 5.490 | 5.770 | 5.310 | 5.760 | 5.760 | 110,063,967 |
| 2026-10-08 | 5.420 | 5.740 | 5.370 | 5.440 | 5.440 | 75,767,269 |
| 2026-09-30 | 5.610 | 5.680 | 5.450 | 5.520 | 5.520 | 74,232,836 |
| 2026-09-29 | 5.510 | 5.790 | 5.350 | 5.670 | 5.670 | 103,114,842 |
| 2026-09-28 | 5.970 | 5.970 | 5.620 | 5.640 | 5.640 | 164,368,257 |
| 2026-09-24 | 5.700 | 5.770 | 5.390 | 5.430 | 5.430 | 76,167,283 |
| 2026-09-23 | 5.900 | 5.990 | 5.660 | 5.800 | 5.800 | 99,522,725 |
| 2026-09-22 | 5.650 | 6.220 | 5.490 | 6.030 | 6.030 | 144,576,556 |
| 2026-09-21 | 5.460 | 5.690 | 5.410 | 5.650 | 5.650 | 61,467,753 |
| 2026-09-18 | 5.210 | 5.510 | 5.210 | 5.480 | 5.480 | 88,812,994 |
| 2026-09-17 | 5.210 | 5.630 | 5.160 | 5.450 | 5.450 | 118,239,472 |
| 2026-09-16 | 5.100 | 5.380 | 5.100 | 5.270 | 5.270 | 82,128,300 |
| 2026-09-15 | 5.560 | 5.600 | 5.130 | 5.180 | 5.180 | 109,562,435 |
| 2026-09-14 | 5.440 | 5.840 | 5.330 | 5.630 | 5.630 | 135,299,144 |
| 2026-09-11 | 6.200 | 6.260 | 5.900 | 5.900 | 5.900 | 124,549,497 |
| 2026-09-10 | 7.350 | 7.480 | 6.500 | 6.560 | 6.560 | 191,178,925 |
| 2026-09-09 | 6.420 | 7.210 | 6.420 | 7.210 | 7.210 | 186,478,710 |
| 2026-09-08 | 6.820 | 7.230 | 6.460 | 6.550 | 6.550 | 217,791,147 |
| 2026-09-07 | 6.090 | 6.720 | 5.930 | 6.720 | 6.720 | 185,103,190 |
| 2026-09-04 | 5.700 | 6.430 | 5.480 | 6.110 | 6.110 | 181,661,646 |
| 2026-09-03 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 13,896,200 |
| 2026-09-02 | 6.730 | 6.730 | 6.300 | 6.730 | 6.730 | 218,038,024 |
| 2026-09-01 | 6.110 | 6.120 | 6.000 | 6.120 | 6.120 | 65,828,973 |
| 2026-08-31 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 7,116,324 |
| 2026-08-28 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 5,166,419 |
| 2026-08-27 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 8,862,145 |
| 2026-08-26 | 4.080 | 4.230 | 4.080 | 4.170 | 4.170 | 30,331,713 |
| 2026-08-25 | 4.000 | 4.170 | 4.000 | 4.110 | 4.110 | 42,064,286 |
| 2026-08-24 | 3.960 | 4.120 | 3.880 | 4.050 | 4.050 | 40,226,246 |
| 2026-08-21 | 4.030 | 4.070 | 3.920 | 3.950 | 3.950 | 30,217,570 |
| 2026-08-20 | 4.040 | 4.100 | 3.920 | 4.070 | 4.070 | 47,021,091 |
| 2026-08-19 | 4.170 | 4.190 | 3.960 | 3.980 | 3.980 | 58,071,169 |
| 2026-08-18 | 4.020 | 4.440 | 4.020 | 4.290 | 4.290 | 76,131,400 |
| 2026-08-17 | 3.940 | 4.080 | 3.890 | 4.040 | 4.040 | 36,550,999 |
| 2026-08-14 | 3.980 | 4.000 | 3.840 | 3.860 | 3.860 | 23,352,269 |
| 2026-08-13 | 4.050 | 4.080 | 3.980 | 3.990 | 3.990 | 22,861,200 |
| 2026-08-12 | 3.970 | 4.050 | 3.920 | 4.050 | 4.050 | 25,137,260 |
| 2026-08-11 | 4.030 | 4.060 | 3.950 | 3.950 | 3.950 | 33,847,000 |
| 2026-08-10 | 3.830 | 4.050 | 3.820 | 4.030 | 4.030 | 42,549,900 |
| 2026-08-07 | 3.820 | 3.890 | 3.720 | 3.890 | 3.890 | 54,320,551 |
| 2026-08-06 | 3.840 | 3.980 | 3.770 | 3.920 | 3.920 | 73,585,864 |
| 2026-08-05 | 3.810 | 3.890 | 3.720 | 3.890 | 3.890 | 55,869,091 |
| 2026-08-04 | 4.010 | 4.010 | 3.780 | 3.850 | 3.850 | 75,232,173 |
| 2026-08-03 | 3.500 | 3.830 | 3.490 | 3.830 | 3.830 | 21,504,300 |
| 2026-07-31 | 3.400 | 3.490 | 3.400 | 3.480 | 3.480 | 14,523,400 |
| 2026-07-30 | 3.470 | 3.520 | 3.390 | 3.420 | 3.420 | 19,114,500 |
| 2026-07-29 | 3.380 | 3.490 | 3.360 | 3.460 | 3.460 | 18,899,500 |
| 2026-07-28 | 3.360 | 3.440 | 3.340 | 3.380 | 3.380 | 18,075,701 |
| 2026-07-27 | 3.230 | 3.390 | 3.230 | 3.370 | 3.370 | 22,029,200 |
| 2026-07-24 | 3.310 | 3.360 | 3.220 | 3.220 | 3.220 | 17,868,060 |
| 2026-07-23 | 3.170 | 3.380 | 3.140 | 3.370 | 3.370 | 22,929,290 |
| 2026-07-22 | 3.150 | 3.240 | 3.130 | 3.170 | 3.170 | 16,090,900 |
| 2026-07-21 | 3.160 | 3.200 | 3.040 | 3.170 | 3.170 | 25,983,702 |
| 2026-07-20 | 3.290 | 3.380 | 3.130 | 3.190 | 3.190 | 25,956,717 |
| 2026-07-17 | 3.410 | 3.500 | 3.230 | 3.290 | 3.290 | 26,507,500 |
Page 1 of 2 · 120 trading daysOlder →
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.