Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 7.980 | 7.980 | 7.870 | 7.870 | 7.870 | 3,190,100 |
| 2023-07-26 | 7.930 | 7.990 | 7.910 | 7.980 | 7.980 | 3,188,857 |
| 2023-07-25 | 7.940 | 7.970 | 7.930 | 7.950 | 7.950 | 4,031,245 |
| 2023-07-24 | 7.970 | 7.980 | 7.900 | 7.910 | 7.910 | 4,202,101 |
| 2023-07-21 | 7.910 | 8.080 | 7.900 | 8.020 | 8.020 | 6,595,301 |
| 2023-07-20 | 8.080 | 8.110 | 7.900 | 7.950 | 7.950 | 4,541,520 |
| 2023-07-19 | 7.960 | 8.100 | 7.950 | 8.020 | 8.020 | 3,782,980 |
| 2023-07-18 | 8.020 | 8.120 | 7.970 | 8.040 | 8.040 | 5,972,098 |
| 2023-07-17 | 7.980 | 8.040 | 7.890 | 7.970 | 7.970 | 3,818,300 |
| 2023-07-14 | 7.950 | 8.080 | 7.930 | 8.020 | 8.020 | 6,488,349 |
| 2023-07-13 | 7.920 | 7.970 | 7.880 | 7.950 | 7.950 | 5,516,400 |
| 2023-07-12 | 7.990 | 8.110 | 7.900 | 7.970 | 7.970 | 9,569,601 |
| 2023-07-11 | 7.900 | 8.000 | 7.870 | 7.950 | 7.950 | 5,480,503 |
| 2023-07-10 | 7.930 | 8.010 | 7.850 | 7.890 | 7.890 | 7,052,300 |
| 2023-07-07 | 7.780 | 8.020 | 7.760 | 7.920 | 7.920 | 13,231,644 |
| 2023-07-06 | 7.710 | 7.850 | 7.710 | 7.810 | 7.810 | 5,487,758 |
| 2023-07-05 | 7.770 | 7.770 | 7.710 | 7.730 | 7.730 | 2,473,582 |
| 2023-07-04 | 7.740 | 7.780 | 7.730 | 7.760 | 7.760 | 3,215,160 |
| 2023-07-03 | 7.770 | 7.790 | 7.720 | 7.750 | 7.750 | 5,415,328 |
| 2023-06-30 | 7.600 | 7.780 | 7.590 | 7.770 | 7.770 | 5,570,523 |
| 2023-06-29 | 7.500 | 7.600 | 7.500 | 7.590 | 7.590 | 2,887,350 |
| 2023-06-28 | 7.560 | 7.580 | 7.430 | 7.530 | 7.530 | 2,109,451 |
| 2023-06-27 | 7.480 | 7.570 | 7.450 | 7.560 | 7.560 | 2,422,400 |
| 2023-06-26 | 7.430 | 7.520 | 7.370 | 7.490 | 7.490 | 3,011,500 |
| 2023-06-21 | 7.580 | 7.630 | 7.470 | 7.480 | 7.480 | 2,824,001 |
| 2023-06-20 | 7.710 | 7.710 | 7.560 | 7.580 | 7.580 | 3,611,917 |
| 2023-06-19 | 7.790 | 7.820 | 7.680 | 7.690 | 7.690 | 3,858,900 |
| 2023-06-16 | 7.700 | 7.810 | 7.690 | 7.750 | 7.750 | 4,159,300 |
| 2023-06-15 | 7.750 | 7.750 | 7.650 | 7.730 | 7.730 | 3,970,755 |
| 2023-06-14 | 7.790 | 7.830 | 7.720 | 7.740 | 7.740 | 4,798,661 |
| 2023-06-13 | 7.730 | 7.750 | 7.680 | 7.750 | 7.750 | 3,450,289 |
| 2023-06-12 | 7.750 | 7.760 | 7.650 | 7.750 | 7.750 | 4,425,861 |
| 2023-06-09 | 7.730 | 7.780 | 7.650 | 7.720 | 7.720 | 4,148,775 |
| 2023-06-08 | 7.580 | 7.830 | 7.570 | 7.730 | 7.730 | 7,068,885 |
| 2023-06-07 | 7.590 | 7.630 | 7.520 | 7.610 | 7.610 | 3,895,561 |
| 2023-06-06 | 7.740 | 7.790 | 7.560 | 7.580 | 7.580 | 6,242,828 |
| 2023-06-05 | 7.710 | 7.850 | 7.660 | 7.770 | 7.770 | 7,200,457 |
| 2023-06-02 | 7.790 | 7.820 | 7.710 | 7.720 | 7.720 | 12,997,704 |
| 2023-06-01 | 7.380 | 8.140 | 7.330 | 8.010 | 8.010 | 18,452,714 |
| 2023-05-31 | 7.430 | 7.470 | 7.350 | 7.400 | 7.400 | 3,739,131 |
| 2023-05-30 | 7.420 | 7.430 | 7.300 | 7.400 | 7.400 | 3,826,916 |
| 2023-05-29 | 7.490 | 7.510 | 7.410 | 7.430 | 7.430 | 3,316,914 |
| 2023-05-26 | 7.550 | 7.550 | 7.330 | 7.490 | 7.490 | 4,943,400 |
| 2023-05-25 | 7.620 | 7.640 | 7.470 | 7.530 | 7.530 | 4,736,315 |
| 2023-05-24 | 7.810 | 7.830 | 7.630 | 7.630 | 7.630 | 5,494,000 |
| 2023-05-23 | 7.980 | 8.100 | 7.820 | 7.840 | 7.840 | 6,674,371 |
| 2023-05-22 | 7.750 | 7.920 | 7.710 | 7.910 | 7.910 | 5,776,261 |
| 2023-05-19 | 7.710 | 7.770 | 7.630 | 7.770 | 7.770 | 2,737,260 |
| 2023-05-18 | 7.780 | 7.780 | 7.700 | 7.730 | 7.730 | 2,531,161 |
| 2023-05-17 | 7.660 | 7.770 | 7.650 | 7.770 | 7.770 | 2,820,401 |
| 2023-05-16 | 7.800 | 7.800 | 7.670 | 7.700 | 7.700 | 2,295,700 |
| 2023-05-15 | 7.690 | 7.760 | 7.650 | 7.750 | 7.750 | 2,787,977 |
| 2023-05-12 | 7.800 | 7.820 | 7.670 | 7.690 | 7.690 | 4,135,089 |
| 2023-05-11 | 7.810 | 7.850 | 7.770 | 7.830 | 7.830 | 2,684,111 |
| 2023-05-10 | 7.770 | 7.850 | 7.750 | 7.800 | 7.800 | 2,379,665 |
| 2023-05-09 | 7.850 | 7.890 | 7.730 | 7.780 | 7.780 | 6,205,651 |
| 2023-05-08 | 7.900 | 7.960 | 7.840 | 7.950 | 7.950 | 4,037,000 |
| 2023-05-05 | 7.990 | 8.000 | 7.810 | 7.940 | 7.940 | 3,910,300 |
| 2023-05-04 | 7.900 | 8.010 | 7.840 | 7.990 | 7.990 | 4,316,200 |
| 2023-04-28 | 7.710 | 7.920 | 7.700 | 7.910 | 7.910 | 5,180,103 |
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.