Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 8.720 | 8.820 | 8.610 | 8.820 | 8.820 | 16,360,326 |
| 2023-01-31 | 8.570 | 8.750 | 8.530 | 8.680 | 8.680 | 16,806,500 |
| 2023-01-30 | 8.520 | 8.580 | 8.430 | 8.580 | 8.580 | 15,024,178 |
| 2023-01-20 | 8.270 | 8.430 | 8.270 | 8.430 | 8.430 | 9,911,953 |
| 2023-01-19 | 8.230 | 8.280 | 8.180 | 8.280 | 8.280 | 4,646,926 |
| 2023-01-18 | 8.230 | 8.260 | 8.180 | 8.230 | 8.230 | 5,573,321 |
| 2023-01-17 | 8.220 | 8.250 | 8.170 | 8.230 | 8.230 | 5,504,589 |
| 2023-01-16 | 8.150 | 8.290 | 8.130 | 8.260 | 8.260 | 9,922,551 |
| 2023-01-13 | 8.110 | 8.160 | 8.090 | 8.140 | 8.140 | 6,138,293 |
| 2023-01-12 | 8.100 | 8.140 | 8.020 | 8.110 | 8.110 | 6,090,998 |
| 2023-01-11 | 8.240 | 8.260 | 8.100 | 8.100 | 8.100 | 9,342,312 |
| 2023-01-10 | 8.440 | 8.450 | 8.230 | 8.240 | 8.240 | 10,764,012 |
| 2023-01-09 | 8.420 | 8.460 | 8.390 | 8.440 | 8.440 | 6,738,523 |
| 2023-01-06 | 8.500 | 8.560 | 8.410 | 8.420 | 8.420 | 11,178,233 |
| 2023-01-05 | 8.630 | 8.660 | 8.430 | 8.530 | 8.530 | 15,556,124 |
| 2023-01-04 | 8.700 | 8.750 | 8.580 | 8.660 | 8.660 | 12,457,750 |
| 2023-01-03 | 8.660 | 8.720 | 8.500 | 8.700 | 8.700 | 12,879,144 |
| 2022-12-30 | 8.660 | 8.690 | 8.460 | 8.670 | 8.670 | 12,950,601 |
| 2022-12-29 | 8.670 | 8.720 | 8.480 | 8.610 | 8.610 | 12,383,522 |
| 2022-12-28 | 8.900 | 8.900 | 8.610 | 8.620 | 8.620 | 18,343,610 |
| 2022-12-27 | 8.440 | 8.960 | 8.220 | 8.910 | 8.910 | 32,066,944 |
| 2022-12-26 | 8.440 | 8.740 | 8.290 | 8.410 | 8.410 | 23,144,095 |
| 2022-12-23 | 8.200 | 8.390 | 8.100 | 8.190 | 8.190 | 15,574,888 |
| 2022-12-22 | 8.520 | 8.690 | 8.460 | 8.490 | 8.490 | 11,009,130 |
| 2022-12-21 | 8.400 | 8.640 | 8.390 | 8.460 | 8.460 | 8,540,287 |
| 2022-12-20 | 8.640 | 8.750 | 8.400 | 8.450 | 8.450 | 12,381,275 |
| 2022-12-19 | 8.980 | 8.980 | 8.590 | 8.700 | 8.700 | 13,353,978 |
| 2022-12-16 | 8.810 | 8.960 | 8.790 | 8.930 | 8.930 | 11,162,077 |
| 2022-12-15 | 8.950 | 9.100 | 8.810 | 8.910 | 8.910 | 15,992,561 |
| 2022-12-14 | 9.120 | 9.120 | 8.940 | 9.010 | 9.010 | 16,345,240 |
| 2022-12-13 | 8.980 | 9.210 | 8.900 | 9.190 | 9.190 | 30,091,980 |
| 2022-12-12 | 9.040 | 9.070 | 8.820 | 8.990 | 8.990 | 19,844,363 |
| 2022-12-09 | 8.820 | 9.040 | 8.630 | 9.040 | 9.040 | 24,624,665 |
| 2022-12-08 | 8.940 | 9.030 | 8.740 | 8.770 | 8.770 | 24,333,236 |
| 2022-12-07 | 8.940 | 9.070 | 8.850 | 8.970 | 8.970 | 22,743,092 |
| 2022-12-06 | 8.910 | 9.350 | 8.890 | 8.980 | 8.980 | 37,175,401 |
| 2022-12-05 | 8.880 | 9.360 | 8.800 | 8.960 | 8.960 | 36,890,904 |
| 2022-12-02 | 8.700 | 8.920 | 8.660 | 8.880 | 8.880 | 28,733,458 |
| 2022-12-01 | 8.510 | 8.860 | 8.510 | 8.710 | 8.710 | 27,819,992 |
| 2022-11-30 | 8.390 | 8.700 | 8.370 | 8.590 | 8.590 | 30,311,023 |
| 2022-11-29 | 8.350 | 8.420 | 8.290 | 8.390 | 8.390 | 13,574,462 |
| 2022-11-28 | 8.300 | 8.430 | 8.200 | 8.380 | 8.380 | 14,065,153 |
| 2022-11-25 | 8.130 | 8.430 | 8.060 | 8.310 | 8.310 | 15,702,824 |
| 2022-11-24 | 8.110 | 8.180 | 8.090 | 8.120 | 8.120 | 5,366,563 |
| 2022-11-23 | 8.100 | 8.130 | 8.010 | 8.090 | 8.090 | 7,104,100 |
| 2022-11-22 | 8.220 | 8.230 | 8.040 | 8.070 | 8.070 | 9,371,600 |
| 2022-11-21 | 8.060 | 8.220 | 8.010 | 8.220 | 8.220 | 9,453,670 |
| 2022-11-18 | 8.240 | 8.250 | 8.110 | 8.130 | 8.130 | 7,830,770 |
| 2022-11-17 | 8.230 | 8.310 | 8.170 | 8.220 | 8.220 | 9,287,501 |
| 2022-11-16 | 8.220 | 8.350 | 8.190 | 8.290 | 8.290 | 15,226,300 |
| 2022-11-15 | 8.120 | 8.210 | 8.110 | 8.210 | 8.210 | 8,668,417 |
| 2022-11-14 | 8.230 | 8.260 | 8.070 | 8.120 | 8.120 | 8,372,402 |
| 2022-11-11 | 8.300 | 8.320 | 8.180 | 8.210 | 8.210 | 12,320,817 |
| 2022-11-10 | 8.030 | 8.240 | 8.010 | 8.220 | 8.220 | 12,803,605 |
| 2022-11-09 | 8.090 | 8.140 | 8.050 | 8.070 | 8.070 | 7,818,901 |
| 2022-11-08 | 8.130 | 8.200 | 8.010 | 8.060 | 8.060 | 9,945,900 |
| 2022-11-07 | 8.030 | 8.220 | 8.030 | 8.150 | 8.150 | 14,429,890 |
| 2022-11-04 | 8.000 | 8.090 | 7.920 | 8.070 | 8.070 | 13,541,839 |
| 2022-11-03 | 7.930 | 8.160 | 7.860 | 8.020 | 8.020 | 17,552,202 |
| 2022-11-02 | 7.840 | 7.980 | 7.800 | 7.920 | 7.920 | 13,539,292 |
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.