Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 7.260 | 7.260 | 7.080 | 7.200 | 7.200 | 3,961,468 |
| 2023-10-25 | 7.160 | 7.280 | 7.160 | 7.260 | 7.260 | 3,070,545 |
| 2023-10-24 | 7.050 | 7.180 | 7.040 | 7.150 | 7.150 | 2,600,121 |
| 2023-10-23 | 7.190 | 7.210 | 7.000 | 7.050 | 7.050 | 3,142,300 |
| 2023-10-20 | 7.180 | 7.280 | 7.170 | 7.190 | 7.190 | 3,479,212 |
| 2023-10-19 | 7.560 | 7.560 | 7.260 | 7.260 | 7.260 | 8,059,664 |
| 2023-10-18 | 7.580 | 7.740 | 7.580 | 7.620 | 7.620 | 7,157,064 |
| 2023-10-17 | 7.630 | 7.630 | 7.560 | 7.610 | 7.610 | 2,071,400 |
| 2023-10-16 | 7.560 | 7.660 | 7.550 | 7.640 | 7.640 | 2,572,901 |
| 2023-10-13 | 7.670 | 7.670 | 7.550 | 7.570 | 7.570 | 3,395,150 |
| 2023-10-12 | 7.640 | 7.690 | 7.630 | 7.690 | 7.690 | 1,935,954 |
| 2023-10-11 | 7.680 | 7.680 | 7.610 | 7.620 | 7.620 | 3,046,324 |
| 2023-10-10 | 7.710 | 7.770 | 7.660 | 7.680 | 7.680 | 3,644,000 |
| 2023-10-09 | 7.780 | 7.870 | 7.710 | 7.710 | 7.710 | 3,233,600 |
| 2023-09-28 | 7.750 | 7.830 | 7.750 | 7.830 | 7.830 | 2,791,300 |
| 2023-09-27 | 7.770 | 7.820 | 7.740 | 7.780 | 7.780 | 2,890,200 |
| 2023-09-26 | 7.780 | 7.820 | 7.740 | 7.780 | 7.780 | 1,999,600 |
| 2023-09-25 | 7.750 | 7.900 | 7.710 | 7.820 | 7.820 | 4,416,200 |
| 2023-09-22 | 7.620 | 7.760 | 7.610 | 7.760 | 7.760 | 2,539,100 |
| 2023-09-21 | 7.770 | 7.780 | 7.630 | 7.660 | 7.660 | 4,041,100 |
| 2023-09-20 | 7.800 | 7.880 | 7.750 | 7.810 | 7.810 | 4,302,626 |
| 2023-09-19 | 7.800 | 7.840 | 7.760 | 7.810 | 7.810 | 2,808,970 |
| 2023-09-18 | 7.730 | 7.820 | 7.650 | 7.800 | 7.800 | 3,322,437 |
| 2023-09-15 | 7.740 | 7.780 | 7.720 | 7.750 | 7.750 | 2,604,519 |
| 2023-09-14 | 7.760 | 7.770 | 7.690 | 7.730 | 7.730 | 3,459,500 |
| 2023-09-13 | 7.800 | 7.880 | 7.720 | 7.760 | 7.760 | 5,074,600 |
| 2023-09-12 | 7.800 | 7.900 | 7.760 | 7.800 | 7.800 | 5,419,300 |
| 2023-09-11 | 7.750 | 7.850 | 7.750 | 7.790 | 7.790 | 4,032,954 |
| 2023-09-08 | 7.700 | 7.760 | 7.660 | 7.750 | 7.750 | 4,579,573 |
| 2023-09-07 | 7.860 | 7.870 | 7.710 | 7.710 | 7.710 | 6,673,400 |
| 2023-09-06 | 7.960 | 7.990 | 7.860 | 7.860 | 7.860 | 9,623,839 |
| 2023-09-05 | 7.980 | 8.060 | 7.960 | 8.010 | 8.010 | 9,794,258 |
| 2023-09-04 | 8.280 | 8.310 | 7.910 | 8.120 | 8.120 | 26,711,364 |
| 2023-09-01 | 8.070 | 8.330 | 8.050 | 8.330 | 8.330 | 28,234,522 |
| 2023-08-31 | 7.880 | 8.220 | 7.860 | 8.080 | 8.080 | 18,411,339 |
| 2023-08-30 | 7.900 | 7.960 | 7.840 | 7.910 | 7.910 | 6,046,947 |
| 2023-08-29 | 7.810 | 7.990 | 7.810 | 7.940 | 7.940 | 7,387,295 |
| 2023-08-28 | 8.020 | 8.040 | 7.820 | 7.840 | 7.840 | 12,288,172 |
| 2023-08-25 | 7.710 | 7.860 | 7.600 | 7.670 | 7.670 | 6,079,600 |
| 2023-08-24 | 7.670 | 7.840 | 7.590 | 7.810 | 7.810 | 4,686,300 |
| 2023-08-23 | 7.700 | 7.780 | 7.630 | 7.670 | 7.670 | 2,745,937 |
| 2023-08-22 | 7.720 | 7.780 | 7.570 | 7.700 | 7.700 | 3,665,600 |
| 2023-08-21 | 7.780 | 7.820 | 7.690 | 7.700 | 7.700 | 3,098,300 |
| 2023-08-18 | 7.870 | 7.900 | 7.740 | 7.740 | 7.740 | 3,361,800 |
| 2023-08-17 | 7.800 | 7.880 | 7.720 | 7.870 | 7.870 | 4,439,200 |
| 2023-08-16 | 7.900 | 7.930 | 7.770 | 7.830 | 7.830 | 3,260,000 |
| 2023-08-15 | 7.970 | 8.020 | 7.880 | 7.900 | 7.900 | 3,866,700 |
| 2023-08-14 | 7.950 | 8.020 | 7.850 | 7.970 | 7.970 | 4,884,212 |
| 2023-08-11 | 8.100 | 8.120 | 7.950 | 7.950 | 7.950 | 6,676,066 |
| 2023-08-10 | 8.170 | 8.200 | 8.060 | 8.120 | 8.120 | 6,802,900 |
| 2023-08-09 | 8.230 | 8.290 | 8.120 | 8.140 | 8.140 | 7,072,901 |
| 2023-08-08 | 8.240 | 8.330 | 8.090 | 8.250 | 8.250 | 12,920,021 |
| 2023-08-07 | 8.030 | 8.350 | 8.030 | 8.250 | 8.250 | 21,528,051 |
| 2023-08-04 | 8.080 | 8.120 | 7.980 | 8.010 | 8.010 | 6,673,808 |
| 2023-08-03 | 8.090 | 8.130 | 8.060 | 8.100 | 8.100 | 4,361,700 |
| 2023-08-02 | 8.100 | 8.140 | 8.060 | 8.090 | 8.090 | 4,852,000 |
| 2023-08-01 | 8.200 | 8.200 | 8.100 | 8.130 | 8.130 | 7,546,500 |
| 2023-07-31 | 8.010 | 8.260 | 8.000 | 8.250 | 8.250 | 16,415,295 |
| 2023-07-28 | 7.850 | 7.950 | 7.820 | 7.940 | 7.940 | 3,574,801 |
| 2023-07-27 | 7.980 | 7.980 | 7.870 | 7.870 | 7.870 | 3,190,100 |
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.