Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 8.360 | 8.360 | 8.150 | 8.210 | 8.210 | 8,165,816 |
| 2022-07-29 | 8.350 | 8.480 | 8.320 | 8.370 | 8.370 | 8,954,700 |
| 2022-07-28 | 8.370 | 8.420 | 8.320 | 8.350 | 8.350 | 7,090,100 |
| 2022-07-27 | 8.340 | 8.420 | 8.320 | 8.370 | 8.370 | 6,107,300 |
| 2022-07-26 | 8.270 | 8.350 | 8.200 | 8.340 | 8.340 | 4,912,000 |
| 2022-07-25 | 8.340 | 8.380 | 8.210 | 8.260 | 8.260 | 4,767,500 |
| 2022-07-22 | 8.410 | 8.440 | 8.190 | 8.340 | 8.340 | 7,941,752 |
| 2022-07-21 | 8.530 | 8.550 | 8.380 | 8.390 | 8.390 | 7,035,300 |
| 2022-07-20 | 8.540 | 8.570 | 8.470 | 8.530 | 8.530 | 8,403,863 |
| 2022-07-19 | 8.350 | 8.530 | 8.350 | 8.520 | 8.520 | 11,647,102 |
| 2022-07-18 | 8.190 | 8.560 | 8.190 | 8.390 | 8.390 | 10,570,052 |
| 2022-07-15 | 8.400 | 8.400 | 8.080 | 8.120 | 8.120 | 10,109,701 |
| 2022-07-14 | 8.530 | 8.550 | 8.400 | 8.410 | 8.410 | 9,550,600 |
| 2022-07-13 | 8.560 | 8.640 | 8.460 | 8.610 | 8.610 | 12,579,600 |
| 2022-07-12 | 8.420 | 8.640 | 8.310 | 8.620 | 8.620 | 17,244,100 |
| 2022-07-11 | 8.280 | 8.480 | 8.210 | 8.470 | 8.470 | 14,500,900 |
| 2022-07-08 | 8.300 | 8.350 | 8.240 | 8.260 | 8.260 | 6,867,700 |
| 2022-07-07 | 8.220 | 8.350 | 8.200 | 8.270 | 8.270 | 7,373,100 |
| 2022-07-06 | 8.490 | 8.510 | 8.170 | 8.220 | 8.220 | 11,952,700 |
| 2022-07-05 | 8.670 | 8.670 | 8.390 | 8.480 | 8.480 | 12,236,600 |
| 2022-07-04 | 8.470 | 8.660 | 8.450 | 8.650 | 8.650 | 13,469,100 |
| 2022-07-01 | 8.580 | 8.640 | 8.480 | 8.500 | 8.500 | 11,085,852 |
| 2022-06-30 | 8.500 | 8.560 | 8.400 | 8.480 | 8.480 | 12,886,101 |
| 2022-06-29 | 8.800 | 8.910 | 8.500 | 8.510 | 8.510 | 18,401,704 |
| 2022-06-28 | 8.790 | 8.860 | 8.680 | 8.800 | 8.800 | 13,463,204 |
| 2022-06-27 | 8.790 | 8.890 | 8.750 | 8.860 | 8.860 | 14,684,506 |
| 2022-06-24 | 8.640 | 8.840 | 8.630 | 8.780 | 8.780 | 13,074,553 |
| 2022-06-23 | 8.690 | 8.760 | 8.480 | 8.740 | 8.740 | 16,489,800 |
| 2022-06-22 | 8.700 | 8.860 | 8.570 | 8.750 | 8.750 | 17,083,900 |
| 2022-06-21 | 9.130 | 9.150 | 8.640 | 8.720 | 8.720 | 27,821,400 |
| 2022-06-20 | 9.250 | 9.270 | 9.100 | 9.150 | 9.150 | 15,042,444 |
| 2022-06-17 | 9.400 | 9.460 | 9.060 | 9.260 | 9.260 | 22,640,621 |
| 2022-06-16 | 9.400 | 9.630 | 9.340 | 9.490 | 9.490 | 19,931,489 |
| 2022-06-15 | 9.420 | 9.580 | 9.360 | 9.410 | 9.410 | 20,666,699 |
| 2022-06-14 | 9.590 | 9.680 | 9.200 | 9.520 | 9.520 | 25,465,602 |
| 2022-06-13 | 9.300 | 9.830 | 9.240 | 9.750 | 9.750 | 36,449,181 |
| 2022-06-10 | 9.280 | 9.490 | 9.040 | 9.400 | 9.400 | 20,462,584 |
| 2022-06-09 | 9.600 | 9.720 | 9.350 | 9.440 | 9.440 | 27,589,402 |
| 2022-06-08 | 9.530 | 9.590 | 9.310 | 9.530 | 9.530 | 28,213,969 |
| 2022-06-07 | 9.910 | 9.980 | 9.360 | 9.490 | 9.490 | 43,566,900 |
| 2022-06-06 | 10.100 | 10.120 | 9.840 | 10.030 | 10.030 | 41,708,346 |
| 2022-06-02 | 9.870 | 10.760 | 9.680 | 10.180 | 10.180 | 65,295,167 |
| 2022-06-01 | 10.180 | 10.350 | 9.750 | 9.870 | 9.870 | 70,896,078 |
| 2022-05-31 | 9.080 | 10.110 | 9.080 | 10.110 | 10.110 | 40,508,722 |
| 2022-05-30 | 9.340 | 9.550 | 9.150 | 9.190 | 9.190 | 37,868,613 |
| 2022-05-27 | 9.210 | 9.350 | 9.050 | 9.230 | 9.230 | 31,532,301 |
| 2022-05-26 | 9.300 | 9.480 | 9.070 | 9.290 | 9.290 | 27,610,710 |
| 2022-05-25 | 8.910 | 9.400 | 8.910 | 9.350 | 9.350 | 40,207,700 |
| 2022-05-24 | 9.350 | 9.590 | 8.820 | 8.880 | 8.880 | 46,803,758 |
| 2022-05-23 | 9.090 | 9.880 | 9.020 | 9.460 | 9.460 | 59,014,361 |
| 2022-05-20 | 8.940 | 9.220 | 8.870 | 9.090 | 9.090 | 34,553,458 |
| 2022-05-19 | 8.850 | 9.220 | 8.790 | 9.080 | 9.080 | 41,061,632 |
| 2022-05-18 | 8.790 | 9.050 | 8.720 | 9.000 | 9.000 | 30,460,002 |
| 2022-05-17 | 9.250 | 9.260 | 8.840 | 8.930 | 8.930 | 39,314,527 |
| 2022-05-16 | 9.000 | 9.500 | 8.830 | 9.270 | 9.270 | 58,471,390 |
| 2022-05-13 | 8.590 | 8.790 | 8.510 | 8.710 | 8.710 | 34,114,868 |
| 2022-05-12 | 8.560 | 8.720 | 8.330 | 8.510 | 8.510 | 31,327,692 |
| 2022-05-11 | 8.820 | 9.000 | 8.600 | 8.690 | 8.690 | 57,332,528 |
| 2022-05-10 | 8.320 | 9.180 | 8.280 | 9.040 | 9.040 | 44,352,222 |
| 2022-05-09 | 8.380 | 8.580 | 8.200 | 8.520 | 8.520 | 34,144,122 |
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.