Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 7.200 | 7.370 | 7.140 | 7.330 | 7.330 | 7,345,901 |
| 2022-01-27 | 7.410 | 7.440 | 7.130 | 7.170 | 7.170 | 9,866,532 |
| 2022-01-26 | 7.400 | 7.480 | 7.270 | 7.400 | 7.400 | 7,912,900 |
| 2022-01-25 | 7.850 | 7.880 | 7.380 | 7.400 | 7.400 | 11,856,300 |
| 2022-01-24 | 7.980 | 8.010 | 7.830 | 7.880 | 7.880 | 7,523,200 |
| 2022-01-21 | 8.060 | 8.130 | 7.930 | 8.080 | 8.080 | 7,890,300 |
| 2022-01-20 | 8.370 | 8.540 | 8.020 | 8.060 | 8.060 | 14,151,900 |
| 2022-01-19 | 8.260 | 8.380 | 8.220 | 8.370 | 8.370 | 9,044,230 |
| 2022-01-18 | 8.520 | 8.530 | 8.230 | 8.260 | 8.260 | 15,071,271 |
| 2022-01-17 | 8.590 | 8.760 | 8.500 | 8.560 | 8.560 | 12,950,677 |
| 2022-01-14 | 8.730 | 8.850 | 8.570 | 8.580 | 8.580 | 20,903,400 |
| 2022-01-13 | 8.590 | 8.770 | 8.510 | 8.710 | 8.710 | 17,485,550 |
| 2022-01-12 | 8.560 | 8.610 | 8.450 | 8.610 | 8.610 | 10,989,660 |
| 2022-01-11 | 8.570 | 8.820 | 8.510 | 8.570 | 8.570 | 15,716,674 |
| 2022-01-10 | 8.270 | 8.760 | 8.260 | 8.650 | 8.650 | 22,865,692 |
| 2022-01-07 | 8.510 | 8.560 | 8.230 | 8.280 | 8.280 | 14,441,083 |
| 2022-01-06 | 8.480 | 8.620 | 8.390 | 8.550 | 8.550 | 12,340,949 |
| 2022-01-05 | 8.670 | 8.730 | 8.420 | 8.510 | 8.510 | 16,633,666 |
| 2022-01-04 | 8.380 | 8.780 | 8.350 | 8.670 | 8.670 | 25,858,116 |
| 2021-12-31 | 8.170 | 8.480 | 8.110 | 8.370 | 8.370 | 15,520,600 |
| 2021-12-30 | 8.100 | 8.250 | 8.100 | 8.160 | 8.160 | 10,552,000 |
| 2021-12-29 | 8.290 | 8.310 | 8.090 | 8.110 | 8.110 | 14,687,100 |
| 2021-12-28 | 8.240 | 8.470 | 8.210 | 8.290 | 8.290 | 19,219,766 |
| 2021-12-27 | 8.500 | 8.650 | 8.260 | 8.370 | 8.370 | 26,431,176 |
| 2021-12-24 | 8.660 | 8.780 | 8.310 | 8.420 | 8.420 | 26,579,157 |
| 2021-12-23 | 8.200 | 8.430 | 8.190 | 8.320 | 8.320 | 18,796,900 |
| 2021-12-22 | 8.250 | 8.340 | 8.200 | 8.210 | 8.210 | 11,425,750 |
| 2021-12-21 | 8.110 | 8.240 | 8.040 | 8.240 | 8.240 | 12,966,025 |
| 2021-12-20 | 8.300 | 8.330 | 8.130 | 8.160 | 8.160 | 17,289,617 |
| 2021-12-17 | 8.090 | 8.280 | 8.070 | 8.200 | 8.200 | 18,983,152 |
| 2021-12-16 | 8.120 | 8.250 | 8.050 | 8.120 | 8.120 | 13,067,520 |
| 2021-12-15 | 8.160 | 8.190 | 8.040 | 8.140 | 8.140 | 11,713,308 |
| 2021-12-14 | 8.060 | 8.190 | 7.980 | 8.160 | 8.160 | 14,823,130 |
| 2021-12-13 | 8.100 | 8.150 | 8.000 | 8.060 | 8.060 | 13,275,843 |
| 2021-12-10 | 8.010 | 8.240 | 7.980 | 8.090 | 8.090 | 22,060,232 |
| 2021-12-09 | 7.840 | 8.050 | 7.820 | 8.010 | 8.010 | 17,400,001 |
| 2021-12-08 | 7.790 | 7.940 | 7.720 | 7.840 | 7.840 | 10,507,568 |
| 2021-12-07 | 7.730 | 7.830 | 7.710 | 7.770 | 7.770 | 6,652,126 |
| 2021-12-06 | 7.830 | 7.850 | 7.710 | 7.730 | 7.730 | 8,828,650 |
| 2021-12-03 | 7.750 | 7.890 | 7.750 | 7.830 | 7.830 | 8,185,051 |
| 2021-12-02 | 7.850 | 7.930 | 7.740 | 7.770 | 7.770 | 11,092,301 |
| 2021-12-01 | 7.800 | 7.860 | 7.730 | 7.860 | 7.860 | 8,604,120 |
| 2021-11-30 | 7.660 | 7.830 | 7.660 | 7.800 | 7.800 | 9,535,700 |
| 2021-11-29 | 7.710 | 7.780 | 7.630 | 7.660 | 7.660 | 11,114,018 |
| 2021-11-26 | 7.950 | 7.980 | 7.810 | 7.820 | 7.820 | 11,607,700 |
| 2021-11-25 | 7.800 | 7.980 | 7.770 | 7.960 | 7.960 | 12,289,843 |
| 2021-11-24 | 7.900 | 7.900 | 7.740 | 7.830 | 7.830 | 11,250,926 |
| 2021-11-23 | 7.960 | 8.000 | 7.850 | 7.910 | 7.910 | 13,113,586 |
| 2021-11-22 | 7.860 | 8.020 | 7.730 | 7.960 | 7.960 | 15,619,859 |
| 2021-11-19 | 7.840 | 7.900 | 7.730 | 7.850 | 7.850 | 11,157,350 |
| 2021-11-18 | 7.980 | 8.030 | 7.820 | 7.830 | 7.830 | 13,863,200 |
| 2021-11-17 | 7.910 | 8.020 | 7.830 | 7.980 | 7.980 | 12,671,500 |
| 2021-11-16 | 8.220 | 8.280 | 7.930 | 7.960 | 7.960 | 15,882,300 |
| 2021-11-15 | 8.380 | 8.470 | 8.130 | 8.220 | 8.220 | 14,371,675 |
| 2021-11-12 | 8.340 | 8.590 | 8.300 | 8.350 | 8.350 | 16,549,300 |
| 2021-11-11 | 8.650 | 8.680 | 8.280 | 8.340 | 8.340 | 15,902,250 |
| 2021-11-10 | 8.490 | 8.800 | 8.380 | 8.460 | 8.460 | 15,033,515 |
| 2021-11-09 | 8.510 | 8.630 | 8.280 | 8.520 | 8.520 | 21,159,792 |
| 2021-11-08 | 8.660 | 8.760 | 8.390 | 8.390 | 8.390 | 19,236,056 |
| 2021-11-05 | 8.470 | 8.850 | 8.400 | 8.690 | 8.690 | 32,575,402 |
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.