Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.610 | 7.800 | 7.570 | 7.790 | 7.790 | 12,628,001 |
| 2022-10-31 | 7.490 | 7.730 | 7.490 | 7.580 | 7.580 | 11,575,688 |
| 2022-10-28 | 7.840 | 7.850 | 7.400 | 7.430 | 7.430 | 15,149,550 |
| 2022-10-27 | 7.900 | 7.950 | 7.850 | 7.900 | 7.900 | 10,310,000 |
| 2022-10-26 | 7.870 | 7.960 | 7.830 | 7.900 | 7.900 | 9,945,179 |
| 2022-10-25 | 7.930 | 7.970 | 7.660 | 7.830 | 7.830 | 11,631,501 |
| 2022-10-24 | 8.200 | 8.220 | 7.950 | 7.970 | 7.970 | 11,882,700 |
| 2022-10-21 | 8.290 | 8.320 | 8.070 | 8.130 | 8.130 | 9,367,300 |
| 2022-10-20 | 8.250 | 8.320 | 8.150 | 8.200 | 8.200 | 10,087,800 |
| 2022-10-19 | 8.370 | 8.510 | 8.290 | 8.330 | 8.330 | 9,856,200 |
| 2022-10-18 | 8.500 | 8.540 | 8.420 | 8.450 | 8.450 | 12,012,601 |
| 2022-10-17 | 8.390 | 8.620 | 8.360 | 8.540 | 8.540 | 14,729,492 |
| 2022-10-14 | 8.360 | 8.480 | 8.320 | 8.450 | 8.450 | 15,726,835 |
| 2022-10-13 | 8.250 | 8.580 | 8.120 | 8.380 | 8.380 | 21,199,235 |
| 2022-10-12 | 8.120 | 8.360 | 8.060 | 8.300 | 8.300 | 17,728,612 |
| 2022-10-11 | 8.030 | 8.190 | 7.940 | 8.190 | 8.190 | 15,592,077 |
| 2022-10-10 | 7.930 | 8.150 | 7.810 | 7.920 | 7.920 | 11,897,901 |
| 2022-09-30 | 8.050 | 8.110 | 7.900 | 7.930 | 7.930 | 10,404,101 |
| 2022-09-29 | 8.290 | 8.350 | 8.000 | 8.050 | 8.050 | 13,085,501 |
| 2022-09-28 | 8.630 | 8.630 | 8.200 | 8.210 | 8.210 | 14,133,288 |
| 2022-09-27 | 8.510 | 8.670 | 8.330 | 8.670 | 8.670 | 13,396,000 |
| 2022-09-26 | 9.050 | 9.050 | 8.480 | 8.480 | 8.480 | 19,570,109 |
| 2022-09-23 | 9.280 | 9.370 | 8.940 | 8.950 | 8.950 | 21,855,488 |
| 2022-09-22 | 9.220 | 9.500 | 9.210 | 9.290 | 9.290 | 26,917,388 |
| 2022-09-21 | 9.360 | 9.480 | 9.120 | 9.290 | 9.290 | 21,147,405 |
| 2022-09-20 | 9.060 | 9.320 | 8.980 | 9.200 | 9.200 | 22,992,000 |
| 2022-09-19 | 8.800 | 9.030 | 8.580 | 8.940 | 8.940 | 17,929,112 |
| 2022-09-16 | 9.240 | 9.450 | 8.830 | 8.850 | 8.850 | 33,587,491 |
| 2022-09-15 | 9.500 | 9.850 | 9.240 | 9.380 | 9.380 | 39,962,978 |
| 2022-09-14 | 9.450 | 9.630 | 9.380 | 9.520 | 9.520 | 28,815,013 |
| 2022-09-13 | 9.360 | 9.960 | 9.320 | 9.730 | 9.730 | 49,679,884 |
| 2022-09-09 | 9.390 | 9.440 | 9.130 | 9.270 | 9.270 | 21,800,471 |
| 2022-09-08 | 9.520 | 9.620 | 9.260 | 9.350 | 9.350 | 31,368,101 |
| 2022-09-07 | 9.830 | 9.870 | 9.470 | 9.650 | 9.650 | 42,775,849 |
| 2022-09-06 | 9.770 | 10.030 | 9.690 | 9.900 | 9.900 | 43,152,427 |
| 2022-09-05 | 9.800 | 10.070 | 9.630 | 9.890 | 9.890 | 46,397,227 |
| 2022-09-02 | 10.050 | 10.490 | 9.750 | 9.950 | 9.950 | 80,033,519 |
| 2022-09-01 | 9.090 | 10.000 | 9.090 | 10.000 | 10.000 | 36,113,926 |
| 2022-08-31 | 9.400 | 9.540 | 8.930 | 9.090 | 9.090 | 41,353,360 |
| 2022-08-30 | 9.320 | 10.130 | 9.250 | 9.780 | 9.780 | 57,347,662 |
| 2022-08-29 | 9.300 | 9.460 | 9.140 | 9.390 | 9.390 | 32,998,826 |
| 2022-08-26 | 9.340 | 9.850 | 9.040 | 9.500 | 9.500 | 46,169,957 |
| 2022-08-25 | 9.390 | 9.760 | 9.230 | 9.470 | 9.470 | 53,210,603 |
| 2022-08-24 | 9.140 | 10.090 | 9.070 | 9.580 | 9.580 | 75,630,008 |
| 2022-08-23 | 9.690 | 9.690 | 9.100 | 9.170 | 9.170 | 69,904,004 |
| 2022-08-22 | 8.510 | 9.230 | 8.510 | 9.230 | 9.230 | 55,117,348 |
| 2022-08-19 | 8.400 | 8.520 | 8.380 | 8.390 | 8.390 | 9,865,500 |
| 2022-08-18 | 8.580 | 8.580 | 8.400 | 8.430 | 8.430 | 12,155,300 |
| 2022-08-17 | 8.460 | 8.650 | 8.360 | 8.590 | 8.590 | 22,315,606 |
| 2022-08-16 | 8.260 | 8.420 | 8.200 | 8.420 | 8.420 | 12,630,800 |
| 2022-08-15 | 8.300 | 8.390 | 8.210 | 8.270 | 8.270 | 10,398,801 |
| 2022-08-12 | 8.190 | 8.220 | 8.130 | 8.180 | 8.180 | 5,972,401 |
| 2022-08-11 | 8.020 | 8.180 | 8.010 | 8.140 | 8.140 | 7,339,801 |
| 2022-08-10 | 8.060 | 8.110 | 7.960 | 8.010 | 8.010 | 6,287,800 |
| 2022-08-09 | 8.120 | 8.150 | 8.040 | 8.110 | 8.110 | 5,703,940 |
| 2022-08-08 | 8.070 | 8.150 | 8.030 | 8.120 | 8.120 | 4,900,817 |
| 2022-08-05 | 8.070 | 8.110 | 7.990 | 8.090 | 8.090 | 6,597,501 |
| 2022-08-04 | 8.150 | 8.180 | 7.960 | 8.030 | 8.030 | 9,108,040 |
| 2022-08-03 | 8.190 | 8.360 | 8.090 | 8.150 | 8.150 | 12,897,117 |
| 2022-08-02 | 8.170 | 8.450 | 7.880 | 8.380 | 8.380 | 22,396,020 |
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.