Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 8.060 | 8.530 | 8.030 | 8.400 | 8.400 | 39,932,100 |
| 2022-05-05 | 8.040 | 8.500 | 7.850 | 8.310 | 8.310 | 41,594,315 |
| 2022-04-29 | 7.460 | 7.840 | 7.460 | 7.790 | 7.790 | 32,541,102 |
| 2022-04-28 | 7.560 | 7.730 | 7.210 | 7.360 | 7.360 | 26,587,231 |
| 2022-04-27 | 7.280 | 7.660 | 7.120 | 7.640 | 7.640 | 33,644,926 |
| 2022-04-26 | 7.830 | 8.040 | 7.300 | 7.390 | 7.390 | 39,530,073 |
| 2022-04-25 | 8.300 | 8.590 | 7.880 | 7.880 | 7.880 | 45,610,501 |
| 2022-04-22 | 8.820 | 9.100 | 8.750 | 8.750 | 8.750 | 33,222,601 |
| 2022-04-21 | 10.320 | 11.100 | 9.720 | 9.720 | 9.720 | 63,280,895 |
| 2022-04-20 | 10.100 | 11.220 | 10.010 | 10.800 | 10.800 | 89,586,284 |
| 2022-04-19 | 9.980 | 11.000 | 9.700 | 10.410 | 10.410 | 80,947,988 |
| 2022-04-18 | 9.630 | 10.490 | 9.520 | 10.220 | 10.220 | 76,608,480 |
| 2022-04-15 | 9.700 | 10.070 | 9.400 | 9.780 | 9.780 | 71,281,677 |
| 2022-04-14 | 10.210 | 10.240 | 9.730 | 9.730 | 9.730 | 97,038,914 |
| 2022-04-13 | 10.000 | 11.320 | 9.640 | 10.810 | 10.810 | 133,505,031 |
| 2022-04-12 | 9.600 | 10.290 | 9.500 | 10.290 | 10.290 | 72,505,107 |
| 2022-04-11 | 8.450 | 9.350 | 8.410 | 9.350 | 9.350 | 48,390,077 |
| 2022-04-08 | 8.400 | 8.650 | 8.310 | 8.500 | 8.500 | 33,310,501 |
| 2022-04-07 | 8.730 | 8.970 | 8.300 | 8.400 | 8.400 | 49,980,101 |
| 2022-04-06 | 9.150 | 9.260 | 8.770 | 8.910 | 8.910 | 74,996,641 |
| 2022-04-01 | 9.140 | 9.310 | 9.070 | 9.310 | 9.310 | 48,773,001 |
| 2022-03-31 | 8.320 | 8.720 | 8.290 | 8.460 | 8.460 | 27,687,178 |
| 2022-03-30 | 8.290 | 8.470 | 8.220 | 8.300 | 8.300 | 23,962,337 |
| 2022-03-29 | 8.340 | 8.730 | 8.190 | 8.550 | 8.550 | 32,359,537 |
| 2022-03-28 | 8.520 | 8.720 | 8.230 | 8.390 | 8.390 | 25,961,501 |
| 2022-03-25 | 8.050 | 8.500 | 8.010 | 8.350 | 8.350 | 33,323,651 |
| 2022-03-24 | 8.180 | 8.430 | 8.060 | 8.100 | 8.100 | 20,797,600 |
| 2022-03-23 | 8.190 | 8.420 | 8.100 | 8.180 | 8.180 | 21,426,400 |
| 2022-03-22 | 8.310 | 8.320 | 8.090 | 8.160 | 8.160 | 30,944,200 |
| 2022-03-21 | 7.470 | 8.120 | 7.440 | 8.120 | 8.120 | 18,858,701 |
| 2022-03-18 | 7.200 | 7.440 | 7.200 | 7.380 | 7.380 | 7,361,400 |
| 2022-03-17 | 7.200 | 7.410 | 7.170 | 7.270 | 7.270 | 8,956,574 |
| 2022-03-16 | 7.200 | 7.250 | 6.750 | 7.170 | 7.170 | 13,430,153 |
| 2022-03-15 | 7.650 | 7.790 | 7.050 | 7.080 | 7.080 | 13,636,553 |
| 2022-03-14 | 7.860 | 8.020 | 7.710 | 7.730 | 7.730 | 10,412,701 |
| 2022-03-11 | 7.660 | 8.020 | 7.520 | 7.970 | 7.970 | 16,146,952 |
| 2022-03-10 | 7.760 | 7.830 | 7.620 | 7.700 | 7.700 | 7,843,700 |
| 2022-03-09 | 7.700 | 7.910 | 7.250 | 7.750 | 7.750 | 12,666,812 |
| 2022-03-08 | 8.070 | 8.070 | 7.660 | 7.660 | 7.660 | 12,938,801 |
| 2022-03-07 | 8.300 | 8.330 | 8.000 | 8.160 | 8.160 | 14,021,147 |
| 2022-03-04 | 8.200 | 8.300 | 8.050 | 8.150 | 8.150 | 11,634,700 |
| 2022-03-03 | 8.190 | 8.260 | 8.110 | 8.250 | 8.250 | 15,547,825 |
| 2022-03-02 | 8.010 | 8.270 | 7.930 | 8.190 | 8.190 | 22,796,561 |
| 2022-03-01 | 7.770 | 7.920 | 7.730 | 7.900 | 7.900 | 9,887,606 |
| 2022-02-28 | 7.770 | 7.830 | 7.690 | 7.790 | 7.790 | 6,885,275 |
| 2022-02-25 | 7.780 | 7.850 | 7.710 | 7.760 | 7.760 | 8,402,100 |
| 2022-02-24 | 7.760 | 7.980 | 7.680 | 7.840 | 7.840 | 17,122,500 |
| 2022-02-23 | 8.070 | 8.150 | 7.800 | 7.820 | 7.820 | 15,863,600 |
| 2022-02-22 | 7.820 | 7.940 | 7.790 | 7.910 | 7.910 | 8,357,401 |
| 2022-02-21 | 7.720 | 7.920 | 7.710 | 7.920 | 7.920 | 9,020,250 |
| 2022-02-18 | 7.630 | 7.760 | 7.570 | 7.750 | 7.750 | 5,911,824 |
| 2022-02-17 | 7.670 | 7.720 | 7.620 | 7.670 | 7.670 | 5,631,600 |
| 2022-02-16 | 7.620 | 7.720 | 7.600 | 7.710 | 7.710 | 5,477,774 |
| 2022-02-15 | 7.650 | 7.670 | 7.550 | 7.640 | 7.640 | 7,261,200 |
| 2022-02-14 | 7.600 | 7.830 | 7.580 | 7.730 | 7.730 | 11,961,619 |
| 2022-02-11 | 7.750 | 7.770 | 7.550 | 7.600 | 7.600 | 7,807,401 |
| 2022-02-10 | 7.680 | 7.810 | 7.640 | 7.810 | 7.810 | 8,405,101 |
| 2022-02-09 | 7.600 | 7.780 | 7.510 | 7.680 | 7.680 | 11,868,029 |
| 2022-02-08 | 7.480 | 7.610 | 7.430 | 7.610 | 7.610 | 6,480,336 |
| 2022-02-07 | 7.420 | 7.510 | 7.300 | 7.510 | 7.510 | 6,737,242 |
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.