Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.000 | 6.060 | 5.940 | 5.980 | 5.980 | 3,224,466 |
| 2024-04-23 | 5.970 | 5.980 | 5.920 | 5.930 | 5.930 | 3,054,886 |
| 2024-04-22 | 5.900 | 6.020 | 5.790 | 5.980 | 5.980 | 4,181,149 |
| 2024-04-19 | 5.860 | 6.020 | 5.770 | 5.970 | 5.970 | 5,396,400 |
| 2024-04-18 | 5.870 | 5.950 | 5.850 | 5.880 | 5.880 | 4,589,498 |
| 2024-04-17 | 5.700 | 5.930 | 5.700 | 5.930 | 5.930 | 5,844,059 |
| 2024-04-16 | 6.010 | 6.060 | 5.690 | 5.700 | 5.700 | 8,967,447 |
| 2024-04-15 | 6.400 | 6.420 | 5.930 | 6.080 | 6.080 | 12,405,211 |
| 2024-04-12 | 6.760 | 6.780 | 6.440 | 6.450 | 6.450 | 13,038,417 |
| 2024-04-11 | 6.830 | 6.890 | 6.720 | 6.810 | 6.810 | 13,171,757 |
| 2024-04-10 | 6.700 | 7.170 | 6.700 | 6.900 | 6.900 | 23,700,646 |
| 2024-04-09 | 6.560 | 6.860 | 6.430 | 6.800 | 6.800 | 14,625,707 |
| 2024-04-08 | 6.540 | 6.650 | 6.500 | 6.530 | 6.530 | 7,762,000 |
| 2024-04-03 | 6.500 | 6.580 | 6.470 | 6.550 | 6.550 | 5,274,735 |
| 2024-04-02 | 6.490 | 6.540 | 6.470 | 6.510 | 6.510 | 4,079,963 |
| 2024-04-01 | 6.390 | 6.510 | 6.380 | 6.490 | 6.490 | 4,865,900 |
| 2024-03-29 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 2,351,055 |
| 2024-03-28 | 6.250 | 6.340 | 6.220 | 6.300 | 6.300 | 3,077,745 |
| 2024-03-27 | 6.290 | 6.370 | 6.250 | 6.250 | 6.250 | 3,592,900 |
| 2024-03-26 | 6.290 | 6.360 | 6.200 | 6.330 | 6.330 | 3,662,000 |
| 2024-03-25 | 6.420 | 6.440 | 6.270 | 6.290 | 6.290 | 4,552,300 |
| 2024-03-22 | 6.600 | 6.620 | 6.410 | 6.440 | 6.440 | 7,274,616 |
| 2024-03-21 | 6.570 | 6.640 | 6.530 | 6.640 | 6.640 | 8,446,267 |
| 2024-03-20 | 6.560 | 6.590 | 6.500 | 6.570 | 6.570 | 4,575,200 |
| 2024-03-19 | 6.560 | 6.600 | 6.530 | 6.530 | 6.530 | 5,713,610 |
| 2024-03-18 | 6.490 | 6.560 | 6.460 | 6.540 | 6.540 | 5,415,733 |
| 2024-03-15 | 6.350 | 6.490 | 6.350 | 6.490 | 6.490 | 4,318,164 |
| 2024-03-14 | 6.430 | 6.480 | 6.350 | 6.390 | 6.390 | 4,324,619 |
| 2024-03-13 | 6.600 | 6.630 | 6.440 | 6.460 | 6.460 | 5,322,701 |
| 2024-03-12 | 6.450 | 6.510 | 6.400 | 6.500 | 6.500 | 5,270,820 |
| 2024-03-11 | 6.300 | 6.510 | 6.270 | 6.450 | 6.450 | 6,505,200 |
| 2024-03-08 | 6.310 | 6.370 | 6.260 | 6.310 | 6.310 | 3,209,814 |
| 2024-03-07 | 6.300 | 6.410 | 6.290 | 6.330 | 6.330 | 4,787,600 |
| 2024-03-06 | 6.410 | 6.410 | 6.250 | 6.310 | 6.310 | 6,429,300 |
| 2024-03-05 | 6.650 | 6.650 | 6.340 | 6.350 | 6.350 | 9,575,494 |
| 2024-03-04 | 6.600 | 6.630 | 6.450 | 6.580 | 6.580 | 7,061,221 |
| 2024-03-01 | 6.590 | 6.600 | 6.480 | 6.570 | 6.570 | 8,451,433 |
| 2024-02-29 | 6.400 | 6.650 | 6.300 | 6.650 | 6.650 | 14,578,358 |
| 2024-02-28 | 6.430 | 6.750 | 6.180 | 6.480 | 6.480 | 15,898,851 |
| 2024-02-27 | 6.280 | 6.440 | 6.230 | 6.430 | 6.430 | 6,955,227 |
| 2024-02-26 | 6.220 | 6.380 | 6.210 | 6.300 | 6.300 | 7,492,048 |
| 2024-02-23 | 6.200 | 6.280 | 6.160 | 6.260 | 6.260 | 7,170,777 |
| 2024-02-22 | 6.020 | 6.300 | 6.010 | 6.240 | 6.240 | 9,501,884 |
| 2024-02-21 | 5.980 | 6.200 | 5.940 | 6.090 | 6.090 | 8,194,193 |
| 2024-02-20 | 6.000 | 6.020 | 5.930 | 6.010 | 6.010 | 4,920,331 |
| 2024-02-19 | 6.000 | 6.130 | 5.900 | 6.050 | 6.050 | 9,389,005 |
| 2024-02-08 | 5.700 | 6.040 | 5.450 | 6.010 | 6.010 | 16,248,701 |
| 2024-02-07 | 5.710 | 6.170 | 5.440 | 5.850 | 5.850 | 16,261,450 |
| 2024-02-06 | 5.440 | 5.920 | 5.250 | 5.610 | 5.610 | 10,934,141 |
| 2024-02-05 | 6.200 | 6.200 | 5.830 | 5.830 | 5.830 | 10,916,600 |
| 2024-02-02 | 6.420 | 6.580 | 5.880 | 6.480 | 6.480 | 9,703,248 |
| 2024-02-01 | 6.420 | 6.600 | 6.310 | 6.410 | 6.410 | 5,124,990 |
| 2024-01-31 | 6.680 | 6.770 | 6.430 | 6.450 | 6.450 | 3,938,500 |
| 2024-01-30 | 6.780 | 6.970 | 6.750 | 6.760 | 6.760 | 3,953,900 |
| 2024-01-29 | 6.950 | 7.100 | 6.840 | 6.880 | 6.880 | 3,530,100 |
| 2024-01-26 | 6.910 | 7.080 | 6.860 | 6.970 | 6.970 | 3,948,743 |
| 2024-01-25 | 6.600 | 6.920 | 6.560 | 6.900 | 6.900 | 3,591,301 |
| 2024-01-24 | 6.470 | 6.600 | 6.330 | 6.600 | 6.600 | 3,534,300 |
| 2024-01-23 | 6.460 | 6.490 | 6.270 | 6.440 | 6.440 | 3,516,448 |
| 2024-01-22 | 6.880 | 6.960 | 6.400 | 6.470 | 6.470 | 4,550,852 |
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.