Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 7.480 | 7.690 | 7.460 | 7.650 | 7.650 | 3,884,500 |
| 2023-04-25 | 7.700 | 7.810 | 7.440 | 7.540 | 7.540 | 6,477,989 |
| 2023-04-24 | 8.060 | 8.070 | 7.700 | 7.710 | 7.710 | 7,209,545 |
| 2023-04-21 | 7.930 | 8.180 | 7.930 | 8.020 | 8.020 | 7,390,661 |
| 2023-04-20 | 8.150 | 8.150 | 7.960 | 7.960 | 7.960 | 6,204,416 |
| 2023-04-19 | 8.160 | 8.190 | 8.130 | 8.130 | 8.130 | 3,209,100 |
| 2023-04-18 | 8.260 | 8.260 | 8.150 | 8.160 | 8.160 | 4,619,364 |
| 2023-04-17 | 8.200 | 8.250 | 8.190 | 8.240 | 8.240 | 3,169,964 |
| 2023-04-14 | 8.260 | 8.260 | 8.200 | 8.230 | 8.230 | 2,987,647 |
| 2023-04-13 | 8.250 | 8.300 | 8.210 | 8.220 | 8.220 | 3,886,465 |
| 2023-04-12 | 8.310 | 8.310 | 8.220 | 8.280 | 8.280 | 3,451,372 |
| 2023-04-11 | 8.150 | 8.370 | 8.130 | 8.300 | 8.300 | 7,525,739 |
| 2023-04-10 | 8.310 | 8.320 | 8.150 | 8.160 | 8.160 | 5,352,650 |
| 2023-04-07 | 8.290 | 8.320 | 8.230 | 8.310 | 8.310 | 3,664,726 |
| 2023-04-06 | 8.300 | 8.310 | 8.170 | 8.300 | 8.300 | 5,429,075 |
| 2023-04-04 | 8.300 | 8.380 | 8.270 | 8.310 | 8.310 | 6,304,950 |
| 2023-04-03 | 8.220 | 8.340 | 8.210 | 8.310 | 8.310 | 4,560,000 |
| 2023-03-31 | 8.180 | 8.290 | 8.180 | 8.220 | 8.220 | 5,062,700 |
| 2023-03-30 | 8.180 | 8.230 | 8.090 | 8.190 | 8.190 | 5,316,458 |
| 2023-03-29 | 8.400 | 8.430 | 8.200 | 8.210 | 8.210 | 7,339,700 |
| 2023-03-28 | 8.330 | 8.500 | 8.290 | 8.430 | 8.430 | 8,304,641 |
| 2023-03-27 | 8.290 | 8.330 | 8.260 | 8.330 | 8.330 | 4,521,900 |
| 2023-03-24 | 8.340 | 8.360 | 8.260 | 8.270 | 8.270 | 5,447,259 |
| 2023-03-23 | 8.320 | 8.350 | 8.300 | 8.340 | 8.340 | 3,727,518 |
| 2023-03-22 | 8.350 | 8.400 | 8.310 | 8.370 | 8.370 | 4,208,503 |
| 2023-03-21 | 8.310 | 8.370 | 8.290 | 8.360 | 8.360 | 4,729,152 |
| 2023-03-20 | 8.510 | 8.520 | 8.310 | 8.310 | 8.310 | 7,983,800 |
| 2023-03-17 | 8.460 | 8.600 | 8.430 | 8.520 | 8.520 | 7,894,761 |
| 2023-03-16 | 8.490 | 8.640 | 8.430 | 8.460 | 8.460 | 10,830,033 |
| 2023-03-15 | 8.400 | 8.500 | 8.390 | 8.490 | 8.490 | 6,683,958 |
| 2023-03-14 | 8.420 | 8.650 | 8.290 | 8.400 | 8.400 | 10,731,800 |
| 2023-03-13 | 8.400 | 8.500 | 8.330 | 8.440 | 8.440 | 4,951,473 |
| 2023-03-10 | 8.450 | 8.490 | 8.380 | 8.410 | 8.410 | 5,822,583 |
| 2023-03-09 | 8.560 | 8.600 | 8.420 | 8.500 | 8.500 | 7,632,901 |
| 2023-03-08 | 8.640 | 8.660 | 8.540 | 8.590 | 8.590 | 6,663,878 |
| 2023-03-07 | 8.950 | 8.970 | 8.600 | 8.620 | 8.620 | 12,171,013 |
| 2023-03-06 | 8.800 | 8.930 | 8.770 | 8.920 | 8.920 | 12,604,241 |
| 2023-03-03 | 8.780 | 8.810 | 8.710 | 8.810 | 8.810 | 6,860,100 |
| 2023-03-02 | 8.850 | 8.870 | 8.750 | 8.760 | 8.760 | 8,047,604 |
| 2023-03-01 | 8.820 | 8.860 | 8.790 | 8.850 | 8.850 | 6,669,233 |
| 2023-02-28 | 8.860 | 8.900 | 8.730 | 8.860 | 8.860 | 8,451,245 |
| 2023-02-27 | 8.820 | 8.940 | 8.750 | 8.900 | 8.900 | 11,020,259 |
| 2023-02-24 | 8.880 | 8.910 | 8.730 | 8.830 | 8.830 | 7,652,748 |
| 2023-02-23 | 8.780 | 8.950 | 8.750 | 8.880 | 8.880 | 14,561,138 |
| 2023-02-22 | 8.760 | 8.810 | 8.730 | 8.760 | 8.760 | 6,329,162 |
| 2023-02-21 | 8.730 | 8.800 | 8.710 | 8.770 | 8.770 | 7,251,649 |
| 2023-02-20 | 8.670 | 8.740 | 8.580 | 8.740 | 8.740 | 8,162,410 |
| 2023-02-17 | 8.670 | 8.790 | 8.600 | 8.610 | 8.610 | 10,763,785 |
| 2023-02-16 | 8.820 | 8.860 | 8.540 | 8.620 | 8.620 | 13,883,303 |
| 2023-02-15 | 8.900 | 8.920 | 8.800 | 8.830 | 8.830 | 12,897,587 |
| 2023-02-14 | 9.100 | 9.120 | 8.820 | 8.840 | 8.840 | 26,282,200 |
| 2023-02-13 | 9.000 | 9.120 | 8.970 | 9.090 | 9.090 | 15,171,151 |
| 2023-02-10 | 8.950 | 9.130 | 8.910 | 9.040 | 9.040 | 21,567,822 |
| 2023-02-09 | 8.790 | 8.940 | 8.760 | 8.940 | 8.940 | 9,379,990 |
| 2023-02-08 | 8.960 | 8.980 | 8.820 | 8.850 | 8.850 | 11,786,323 |
| 2023-02-07 | 8.800 | 8.980 | 8.790 | 8.970 | 8.970 | 15,701,756 |
| 2023-02-06 | 8.790 | 8.830 | 8.730 | 8.770 | 8.770 | 8,320,275 |
| 2023-02-03 | 8.840 | 8.900 | 8.730 | 8.830 | 8.830 | 15,434,626 |
| 2023-02-02 | 8.810 | 8.880 | 8.760 | 8.840 | 8.840 | 13,903,020 |
| 2023-02-01 | 8.720 | 8.820 | 8.610 | 8.820 | 8.820 | 16,360,326 |
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.