Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.660 | 5.700 | 5.580 | 5.580 | 5.580 | 2,414,800 |
| 2024-07-22 | 5.640 | 5.670 | 5.610 | 5.660 | 5.660 | 2,606,800 |
| 2024-07-19 | 5.770 | 5.770 | 5.620 | 5.680 | 5.680 | 4,393,100 |
| 2024-07-18 | 5.700 | 5.770 | 5.610 | 5.770 | 5.770 | 3,501,674 |
| 2024-07-17 | 5.640 | 5.850 | 5.570 | 5.730 | 5.730 | 4,886,100 |
| 2024-07-16 | 5.540 | 5.670 | 5.540 | 5.640 | 5.640 | 2,367,500 |
| 2024-07-15 | 5.500 | 5.700 | 5.500 | 5.590 | 5.590 | 2,926,200 |
| 2024-07-12 | 5.660 | 5.750 | 5.640 | 5.660 | 5.660 | 3,590,200 |
| 2024-07-11 | 5.500 | 5.660 | 5.490 | 5.640 | 5.640 | 4,404,700 |
| 2024-07-10 | 5.490 | 5.490 | 5.340 | 5.430 | 5.430 | 2,930,000 |
| 2024-07-09 | 5.490 | 5.570 | 5.350 | 5.520 | 5.520 | 4,004,600 |
| 2024-07-08 | 5.670 | 5.680 | 5.490 | 5.510 | 5.510 | 3,021,500 |
| 2024-07-05 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 0 |
| 2024-07-04 | 5.900 | 5.900 | 5.650 | 5.670 | 5.670 | 5,665,500 |
| 2024-07-03 | 5.880 | 6.270 | 5.850 | 5.900 | 5.900 | 8,035,201 |
| 2024-07-02 | 5.710 | 5.900 | 5.710 | 5.860 | 5.860 | 6,139,800 |
| 2024-07-01 | 5.590 | 5.810 | 5.560 | 5.760 | 5.760 | 5,896,600 |
| 2024-06-28 | 5.650 | 5.710 | 5.550 | 5.590 | 5.590 | 4,645,758 |
| 2024-06-27 | 5.600 | 5.660 | 5.590 | 5.640 | 5.640 | 2,969,901 |
| 2024-06-26 | 5.540 | 5.630 | 5.440 | 5.610 | 5.610 | 3,274,100 |
| 2024-06-25 | 5.470 | 5.580 | 5.460 | 5.520 | 5.520 | 2,511,100 |
| 2024-06-24 | 5.610 | 5.610 | 5.430 | 5.470 | 5.470 | 3,106,801 |
| 2024-06-21 | 5.600 | 5.650 | 5.530 | 5.630 | 5.630 | 1,622,599 |
| 2024-06-20 | 5.680 | 5.710 | 5.570 | 5.600 | 5.600 | 2,856,201 |
| 2024-06-19 | 5.740 | 5.780 | 5.670 | 5.700 | 5.700 | 2,571,600 |
| 2024-06-18 | 5.750 | 5.760 | 5.700 | 5.730 | 5.730 | 2,353,000 |
| 2024-06-17 | 5.800 | 5.800 | 5.700 | 5.710 | 5.710 | 2,593,600 |
| 2024-06-14 | 5.790 | 5.830 | 5.740 | 5.820 | 5.820 | 2,663,700 |
| 2024-06-13 | 5.940 | 5.940 | 5.770 | 5.800 | 5.800 | 3,313,954 |
| 2024-06-12 | 5.830 | 5.950 | 5.800 | 5.940 | 5.940 | 2,731,100 |
| 2024-06-11 | 5.870 | 5.870 | 5.720 | 5.830 | 5.830 | 2,876,399 |
| 2024-06-07 | 5.690 | 5.880 | 5.680 | 5.860 | 5.860 | 5,302,202 |
| 2024-06-06 | 5.990 | 5.990 | 5.590 | 5.660 | 5.660 | 7,549,502 |
| 2024-06-05 | 6.050 | 6.100 | 5.930 | 5.950 | 5.950 | 3,812,300 |
| 2024-06-04 | 6.140 | 6.160 | 6.010 | 6.090 | 6.090 | 4,152,900 |
| 2024-06-03 | 6.230 | 6.250 | 6.100 | 6.130 | 6.130 | 3,914,799 |
| 2024-05-31 | 6.270 | 6.300 | 6.230 | 6.230 | 6.230 | 3,060,700 |
| 2024-05-30 | 6.270 | 6.360 | 6.250 | 6.280 | 6.280 | 2,768,500 |
| 2024-05-29 | 6.290 | 6.400 | 6.230 | 6.330 | 6.330 | 3,666,300 |
| 2024-05-28 | 6.440 | 6.470 | 6.300 | 6.310 | 6.310 | 6,170,061 |
| 2024-05-27 | 6.590 | 6.630 | 6.390 | 6.500 | 6.500 | 10,742,815 |
| 2024-05-24 | 6.420 | 6.850 | 6.390 | 6.610 | 6.610 | 14,209,699 |
| 2024-05-23 | 6.560 | 6.580 | 6.360 | 6.380 | 6.380 | 3,779,000 |
| 2024-05-22 | 6.580 | 6.590 | 6.500 | 6.530 | 6.530 | 2,992,500 |
| 2024-05-21 | 6.570 | 6.630 | 6.530 | 6.550 | 6.550 | 4,071,710 |
| 2024-05-20 | 6.540 | 6.630 | 6.500 | 6.620 | 6.620 | 5,432,828 |
| 2024-05-17 | 6.530 | 6.600 | 6.480 | 6.540 | 6.540 | 5,501,700 |
| 2024-05-16 | 6.460 | 6.530 | 6.440 | 6.460 | 6.460 | 2,811,161 |
| 2024-05-15 | 6.480 | 6.550 | 6.430 | 6.440 | 6.440 | 2,958,900 |
| 2024-05-14 | 6.390 | 6.540 | 6.380 | 6.510 | 6.510 | 4,169,600 |
| 2024-05-13 | 6.490 | 6.500 | 6.360 | 6.370 | 6.370 | 4,179,500 |
| 2024-05-10 | 6.490 | 6.640 | 6.470 | 6.500 | 6.500 | 5,057,577 |
| 2024-05-09 | 6.410 | 6.540 | 6.370 | 6.520 | 6.520 | 6,277,400 |
| 2024-05-08 | 6.360 | 6.430 | 6.350 | 6.380 | 6.380 | 4,255,305 |
| 2024-05-07 | 6.400 | 6.430 | 6.350 | 6.370 | 6.370 | 3,973,885 |
| 2024-05-06 | 6.350 | 6.410 | 6.300 | 6.390 | 6.390 | 5,917,137 |
| 2024-04-30 | 6.190 | 6.350 | 6.150 | 6.260 | 6.260 | 7,891,641 |
| 2024-04-29 | 6.020 | 6.170 | 6.000 | 6.140 | 6.140 | 5,254,829 |
| 2024-04-26 | 5.980 | 6.030 | 5.900 | 6.020 | 6.020 | 4,034,536 |
| 2024-04-25 | 5.950 | 6.040 | 5.910 | 5.990 | 5.990 | 2,876,719 |
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.