Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.000 | 7.080 | 6.930 | 6.970 | 6.970 | 2,234,727 |
| 2024-01-18 | 7.130 | 7.160 | 6.800 | 7.000 | 7.000 | 5,375,101 |
| 2024-01-17 | 7.300 | 7.310 | 7.170 | 7.170 | 7.170 | 2,242,100 |
| 2024-01-16 | 7.270 | 7.320 | 7.170 | 7.290 | 7.290 | 2,938,327 |
| 2024-01-15 | 7.290 | 7.320 | 7.220 | 7.270 | 7.270 | 2,126,900 |
| 2024-01-12 | 7.310 | 7.400 | 7.280 | 7.290 | 7.290 | 2,784,512 |
| 2024-01-11 | 7.230 | 7.350 | 7.230 | 7.300 | 7.300 | 1,846,500 |
| 2024-01-10 | 7.280 | 7.300 | 7.200 | 7.260 | 7.260 | 2,196,600 |
| 2024-01-09 | 7.220 | 7.310 | 7.200 | 7.260 | 7.260 | 2,370,700 |
| 2024-01-08 | 7.360 | 7.370 | 7.190 | 7.190 | 7.190 | 2,791,300 |
| 2024-01-05 | 7.460 | 7.480 | 7.330 | 7.370 | 7.370 | 4,156,940 |
| 2024-01-04 | 7.510 | 7.550 | 7.470 | 7.480 | 7.480 | 2,658,500 |
| 2024-01-03 | 7.510 | 7.550 | 7.460 | 7.530 | 7.530 | 3,192,001 |
| 2024-01-02 | 7.390 | 7.530 | 7.390 | 7.510 | 7.510 | 4,269,112 |
| 2023-12-29 | 7.380 | 7.450 | 7.370 | 7.410 | 7.410 | 3,976,909 |
| 2023-12-28 | 7.330 | 7.410 | 7.280 | 7.400 | 7.400 | 3,115,900 |
| 2023-12-27 | 7.200 | 7.400 | 7.160 | 7.390 | 7.390 | 4,589,137 |
| 2023-12-26 | 7.170 | 7.260 | 7.150 | 7.170 | 7.170 | 2,022,200 |
| 2023-12-25 | 7.250 | 7.270 | 7.160 | 7.190 | 7.190 | 3,003,810 |
| 2023-12-22 | 7.450 | 7.450 | 7.230 | 7.260 | 7.260 | 4,248,401 |
| 2023-12-21 | 7.400 | 7.480 | 7.230 | 7.440 | 7.440 | 4,375,783 |
| 2023-12-20 | 7.520 | 7.580 | 7.400 | 7.420 | 7.420 | 3,396,332 |
| 2023-12-19 | 7.480 | 7.560 | 7.380 | 7.500 | 7.500 | 3,430,400 |
| 2023-12-18 | 7.570 | 7.640 | 7.450 | 7.520 | 7.520 | 5,012,012 |
| 2023-12-15 | 7.470 | 7.580 | 7.430 | 7.560 | 7.560 | 5,000,655 |
| 2023-12-14 | 7.400 | 7.640 | 7.400 | 7.460 | 7.460 | 4,308,672 |
| 2023-12-13 | 7.390 | 7.460 | 7.320 | 7.390 | 7.390 | 3,773,110 |
| 2023-12-12 | 7.310 | 7.370 | 7.270 | 7.370 | 7.370 | 2,835,200 |
| 2023-12-11 | 7.260 | 7.350 | 7.190 | 7.330 | 7.330 | 3,699,100 |
| 2023-12-08 | 7.610 | 7.640 | 7.300 | 7.320 | 7.320 | 5,801,800 |
| 2023-12-07 | 7.680 | 7.680 | 7.560 | 7.610 | 7.610 | 3,090,053 |
| 2023-12-06 | 7.540 | 7.690 | 7.510 | 7.650 | 7.650 | 4,552,300 |
| 2023-12-05 | 7.610 | 7.700 | 7.560 | 7.560 | 7.560 | 5,047,600 |
| 2023-12-04 | 7.620 | 7.630 | 7.530 | 7.590 | 7.590 | 2,684,100 |
| 2023-12-01 | 7.600 | 7.650 | 7.560 | 7.590 | 7.590 | 2,485,601 |
| 2023-11-30 | 7.610 | 7.650 | 7.540 | 7.590 | 7.590 | 2,502,100 |
| 2023-11-29 | 7.670 | 7.670 | 7.600 | 7.610 | 7.610 | 2,469,235 |
| 2023-11-28 | 7.630 | 7.670 | 7.550 | 7.670 | 7.670 | 4,078,900 |
| 2023-11-27 | 7.560 | 7.650 | 7.550 | 7.630 | 7.630 | 4,106,100 |
| 2023-11-24 | 7.560 | 7.590 | 7.530 | 7.570 | 7.570 | 3,276,400 |
| 2023-11-23 | 7.520 | 7.560 | 7.490 | 7.550 | 7.550 | 2,076,900 |
| 2023-11-22 | 7.550 | 7.580 | 7.520 | 7.530 | 7.530 | 2,430,500 |
| 2023-11-21 | 7.560 | 7.580 | 7.530 | 7.550 | 7.550 | 3,482,602 |
| 2023-11-20 | 7.500 | 7.570 | 7.500 | 7.570 | 7.570 | 3,346,900 |
| 2023-11-17 | 7.480 | 7.510 | 7.450 | 7.510 | 7.510 | 1,956,000 |
| 2023-11-16 | 7.490 | 7.530 | 7.450 | 7.490 | 7.490 | 2,184,700 |
| 2023-11-15 | 7.520 | 7.530 | 7.480 | 7.500 | 7.500 | 2,565,500 |
| 2023-11-14 | 7.480 | 7.500 | 7.430 | 7.490 | 7.490 | 2,577,700 |
| 2023-11-13 | 7.420 | 7.480 | 7.380 | 7.470 | 7.470 | 2,198,630 |
| 2023-11-10 | 7.440 | 7.440 | 7.360 | 7.420 | 7.420 | 1,931,410 |
| 2023-11-09 | 7.450 | 7.480 | 7.420 | 7.430 | 7.430 | 1,730,701 |
| 2023-11-08 | 7.480 | 7.500 | 7.420 | 7.450 | 7.450 | 2,843,330 |
| 2023-11-07 | 7.490 | 7.510 | 7.440 | 7.480 | 7.480 | 2,948,572 |
| 2023-11-06 | 7.430 | 7.520 | 7.420 | 7.510 | 7.510 | 3,275,388 |
| 2023-11-03 | 7.400 | 7.480 | 7.400 | 7.430 | 7.430 | 2,306,200 |
| 2023-11-02 | 7.450 | 7.490 | 7.400 | 7.430 | 7.430 | 2,921,483 |
| 2023-11-01 | 7.540 | 7.540 | 7.400 | 7.490 | 7.490 | 5,740,788 |
| 2023-10-31 | 7.470 | 7.470 | 7.380 | 7.410 | 7.410 | 2,730,301 |
| 2023-10-30 | 7.330 | 7.480 | 7.300 | 7.440 | 7.440 | 3,277,821 |
| 2023-10-27 | 7.160 | 7.380 | 7.140 | 7.370 | 7.370 | 5,151,510 |
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.