Xinjiang Sayram Modern Agriculture Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.310	5.330	5.230	5.280	5.280	8,987,135
2023-07-31	5.210	5.350	5.170	5.350	5.350	13,975,726
2023-07-28	5.170	5.220	5.150	5.190	5.190	7,887,393
2023-07-27	5.290	5.290	5.140	5.170	5.170	10,277,131
2023-07-26	5.240	5.310	5.220	5.270	5.270	9,739,328
2023-07-25	5.250	5.300	5.190	5.270	5.270	12,952,115
2023-07-24	5.210	5.280	5.190	5.210	5.210	13,913,900
2023-07-21	5.350	5.420	5.220	5.260	5.260	18,143,633
2023-07-20	5.460	5.570	5.280	5.300	5.300	26,267,792
2023-07-19	5.220	5.500	5.180	5.420	5.420	29,495,815
2023-07-18	5.320	5.440	5.130	5.350	5.350	34,667,897
2023-07-17	5.140	5.600	5.120	5.270	5.270	37,960,308
2023-07-14	5.080	5.420	4.980	5.330	5.330	50,656,480
2023-07-13	5.240	5.280	5.020	5.120	5.120	49,002,628
2023-07-12	5.230	5.230	4.920	5.230	5.230	37,027,960
2023-07-11	4.750	4.750	4.750	4.750	4.750	0
2023-07-10	4.750	4.750	4.750	4.750	4.750	0
2023-07-07	4.600	4.780	4.590	4.750	4.750	13,142,341
2023-07-06	4.560	4.640	4.530	4.620	4.620	6,167,145
2023-07-05	4.600	4.620	4.540	4.560	4.560	3,789,200
2023-07-04	4.650	4.690	4.580	4.600	4.600	6,384,391
2023-07-03	4.540	4.600	4.540	4.580	4.580	4,971,600
2023-06-30	4.450	4.610	4.450	4.550	4.550	7,087,600
2023-06-29	4.490	4.500	4.440	4.450	4.450	4,112,063
2023-06-28	4.430	4.480	4.350	4.480	4.480	4,679,269
2023-06-27	4.370	4.450	4.360	4.440	4.440	4,014,922
2023-06-26	4.450	4.470	4.350	4.360	4.360	5,681,403
2023-06-21	4.530	4.550	4.440	4.450	4.450	4,790,002
2023-06-20	4.600	4.610	4.530	4.530	4.530	5,797,070
2023-06-19	4.700	4.740	4.590	4.620	4.620	9,063,800
2023-06-16	4.730	4.760	4.690	4.700	4.700	8,055,000
2023-06-15	4.790	4.800	4.680	4.730	4.730	8,263,530
2023-06-14	4.710	4.850	4.680	4.780	4.780	13,689,859
2023-06-13	4.700	4.730	4.670	4.730	4.730	6,812,200
2023-06-12	4.710	4.770	4.690	4.720	4.720	8,563,521
2023-06-09	4.680	4.750	4.640	4.720	4.720	10,579,822
2023-06-08	4.700	4.820	4.670	4.700	4.700	14,245,500
2023-06-07	4.650	4.700	4.620	4.700	4.700	13,047,422
2023-06-06	4.690	4.770	4.650	4.680	4.680	18,246,850
2023-06-05	4.610	4.780	4.600	4.700	4.700	27,865,573
2023-06-02	4.680	4.790	4.560	4.600	4.600	33,084,925
2023-06-01	4.230	4.680	4.210	4.680	4.680	23,081,023
2023-05-31	4.260	4.310	4.230	4.250	4.250	2,741,300
2023-05-30	4.230	4.260	4.180	4.260	4.260	2,648,000
2023-05-29	4.260	4.300	4.240	4.260	4.260	2,525,300
2023-05-26	4.320	4.330	4.230	4.280	4.280	2,221,420
2023-05-25	4.370	4.370	4.250	4.300	4.300	4,306,362
2023-05-24	4.430	4.430	4.350	4.370	4.370	4,139,600
2023-05-23	4.490	4.550	4.430	4.430	4.430	3,866,200
2023-05-22	4.450	4.500	4.420	4.500	4.500	5,620,500
2023-05-19	4.410	4.430	4.340	4.410	4.410	2,891,091
2023-05-18	4.420	4.440	4.380	4.400	4.400	2,178,855
2023-05-17	4.380	4.430	4.350	4.410	4.410	2,325,725
2023-05-16	4.430	4.460	4.360	4.380	4.380	2,986,700
2023-05-15	4.460	4.460	4.360	4.440	4.440	3,521,001
2023-05-12	4.430	4.460	4.420	4.440	4.440	2,821,998
2023-05-11	4.430	4.460	4.380	4.450	4.450	4,025,805
2023-05-10	4.420	4.460	4.400	4.430	4.430	3,519,567
2023-05-09	4.510	4.520	4.410	4.420	4.420	5,631,279
2023-05-08	4.550	4.550	4.420	4.510	4.510	5,422,888

← NewerPage 14 of 21 · 1,219 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.