Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.890 | 6.040 | 5.850 | 5.980 | 5.980 | 6,686,401 |
| 2026-07-15 | 5.890 | 6.040 | 5.800 | 5.910 | 5.910 | 8,105,002 |
| 2026-07-14 | 5.730 | 5.900 | 5.620 | 5.880 | 5.880 | 8,334,142 |
| 2026-07-13 | 5.700 | 5.780 | 5.620 | 5.660 | 5.660 | 4,881,799 |
| 2026-07-10 | 5.570 | 5.780 | 5.470 | 5.700 | 5.700 | 6,082,100 |
| 2026-07-09 | 5.600 | 5.660 | 5.490 | 5.560 | 5.560 | 4,159,600 |
| 2026-07-08 | 5.600 | 5.650 | 5.510 | 5.620 | 5.620 | 3,217,600 |
| 2026-07-07 | 5.770 | 5.780 | 5.530 | 5.630 | 5.630 | 4,160,900 |
| 2026-07-06 | 5.660 | 5.770 | 5.650 | 5.740 | 5.740 | 4,257,100 |
| 2026-07-03 | 5.600 | 5.680 | 5.550 | 5.650 | 5.650 | 4,310,600 |
| 2026-07-02 | 5.590 | 5.760 | 5.550 | 5.570 | 5.570 | 5,643,840 |
| 2026-07-01 | 5.410 | 5.680 | 5.410 | 5.590 | 5.590 | 6,961,499 |
| 2026-06-30 | 5.490 | 5.540 | 5.350 | 5.400 | 5.400 | 4,610,325 |
| 2026-06-29 | 5.450 | 5.560 | 5.310 | 5.540 | 5.540 | 5,911,400 |
| 2026-06-26 | 5.650 | 5.670 | 5.490 | 5.500 | 5.500 | 5,165,200 |
| 2026-06-25 | 5.790 | 5.790 | 5.580 | 5.650 | 5.650 | 6,465,801 |
| 2026-06-24 | 5.990 | 6.030 | 5.760 | 5.800 | 5.800 | 6,008,980 |
| 2026-06-23 | 5.980 | 6.100 | 5.950 | 6.020 | 6.020 | 6,401,701 |
| 2026-06-22 | 5.970 | 6.040 | 5.750 | 6.040 | 6.040 | 6,078,979 |
| 2026-06-18 | 6.010 | 6.070 | 5.930 | 5.950 | 5.950 | 5,815,525 |
| 2026-06-17 | 6.200 | 6.230 | 6.030 | 6.040 | 6.040 | 5,245,400 |
| 2026-06-16 | 6.400 | 6.400 | 6.200 | 6.230 | 6.230 | 6,588,700 |
| 2026-06-15 | 6.490 | 6.580 | 6.350 | 6.420 | 6.420 | 7,754,239 |
| 2026-06-12 | 6.270 | 6.680 | 6.120 | 6.440 | 6.440 | 13,857,000 |
| 2026-06-11 | 6.200 | 6.260 | 6.030 | 6.240 | 6.240 | 6,093,012 |
| 2026-06-10 | 6.210 | 6.280 | 6.100 | 6.190 | 6.190 | 5,639,040 |
| 2026-06-09 | 6.390 | 6.440 | 6.240 | 6.250 | 6.250 | 6,979,400 |
| 2026-06-08 | 6.500 | 6.610 | 6.260 | 6.360 | 6.360 | 7,769,600 |
| 2026-06-05 | 6.530 | 6.630 | 6.440 | 6.540 | 6.540 | 7,432,645 |
| 2026-06-04 | 6.620 | 6.720 | 6.460 | 6.540 | 6.540 | 7,526,801 |
| 2026-06-03 | 6.650 | 6.820 | 6.480 | 6.630 | 6.630 | 9,243,605 |
| 2026-06-02 | 6.690 | 6.780 | 6.540 | 6.610 | 6.610 | 9,565,400 |
| 2026-06-01 | 6.330 | 6.820 | 6.320 | 6.760 | 6.760 | 12,381,900 |
| 2026-05-29 | 6.320 | 6.450 | 6.300 | 6.350 | 6.350 | 7,568,951 |
| 2026-05-28 | 6.350 | 6.450 | 6.230 | 6.370 | 6.370 | 5,100,200 |
| 2026-05-27 | 6.490 | 6.500 | 6.290 | 6.390 | 6.390 | 6,964,100 |
| 2026-05-26 | 6.720 | 6.720 | 6.430 | 6.490 | 6.490 | 5,694,800 |
| 2026-05-25 | 6.750 | 6.820 | 6.610 | 6.680 | 6.680 | 5,761,850 |
| 2026-05-22 | 6.660 | 6.810 | 6.550 | 6.760 | 6.760 | 6,920,400 |
| 2026-05-21 | 6.940 | 7.020 | 6.600 | 6.610 | 6.610 | 8,998,801 |
| 2026-05-20 | 7.090 | 7.090 | 6.880 | 6.930 | 6.930 | 5,585,893 |
| 2026-05-19 | 7.070 | 7.180 | 6.970 | 7.100 | 7.100 | 6,334,107 |
| 2026-05-18 | 7.210 | 7.290 | 6.900 | 7.070 | 7.070 | 10,279,021 |
| 2026-05-15 | 7.400 | 7.430 | 7.130 | 7.220 | 7.220 | 9,176,874 |
| 2026-05-14 | 7.520 | 7.610 | 7.430 | 7.430 | 7.430 | 7,789,768 |
| 2026-05-13 | 7.520 | 7.560 | 7.410 | 7.510 | 7.510 | 7,184,001 |
| 2026-05-12 | 7.710 | 7.720 | 7.450 | 7.500 | 7.500 | 9,721,141 |
| 2026-05-11 | 7.730 | 7.840 | 7.640 | 7.670 | 7.670 | 9,351,400 |
| 2026-05-08 | 7.670 | 7.820 | 7.610 | 7.680 | 7.680 | 9,135,700 |
| 2026-05-07 | 7.770 | 7.880 | 7.650 | 7.670 | 7.670 | 13,896,701 |
| 2026-05-06 | 7.600 | 7.830 | 7.500 | 7.790 | 7.790 | 16,606,550 |
| 2026-04-30 | 7.380 | 7.670 | 7.250 | 7.620 | 7.620 | 18,998,380 |
| 2026-04-29 | 7.210 | 7.290 | 7.080 | 7.280 | 7.280 | 10,725,479 |
| 2026-04-28 | 7.120 | 7.190 | 7.030 | 7.130 | 7.130 | 6,773,496 |
| 2026-04-27 | 7.000 | 7.170 | 6.850 | 7.120 | 7.120 | 10,599,907 |
| 2026-04-24 | 7.050 | 7.140 | 6.940 | 7.030 | 7.030 | 6,686,001 |
| 2026-04-23 | 7.060 | 7.100 | 6.920 | 7.080 | 7.080 | 8,811,900 |
| 2026-04-22 | 6.980 | 7.130 | 6.950 | 7.060 | 7.060 | 9,778,870 |
| 2026-04-21 | 7.010 | 7.050 | 6.930 | 6.970 | 6.970 | 5,479,542 |
| 2026-04-20 | 6.970 | 7.020 | 6.920 | 7.020 | 7.020 | 5,687,712 |
← NewerPage 2 of 2 · 120 trading days
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.