Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.970 | 7.020 | 6.920 | 7.020 | 7.020 | 5,687,712 |
| 2026-04-17 | 7.060 | 7.110 | 6.890 | 6.970 | 6.970 | 8,761,275 |
| 2026-04-16 | 6.940 | 7.100 | 6.870 | 7.090 | 7.090 | 8,469,980 |
| 2026-04-15 | 7.080 | 7.080 | 6.960 | 6.970 | 6.970 | 6,035,300 |
| 2026-04-14 | 7.110 | 7.120 | 6.940 | 7.080 | 7.080 | 9,039,200 |
| 2026-04-13 | 7.100 | 7.200 | 7.020 | 7.090 | 7.090 | 9,512,085 |
| 2026-04-10 | 7.110 | 7.260 | 6.980 | 7.140 | 7.140 | 12,670,330 |
| 2026-04-09 | 7.080 | 7.170 | 7.010 | 7.060 | 7.060 | 11,975,903 |
| 2026-04-08 | 7.100 | 7.140 | 6.940 | 7.060 | 7.060 | 15,471,929 |
| 2026-04-07 | 6.880 | 7.110 | 6.690 | 7.040 | 7.040 | 13,839,301 |
| 2026-04-03 | 7.260 | 7.310 | 6.780 | 6.800 | 6.800 | 17,999,375 |
| 2026-04-02 | 7.270 | 7.410 | 7.190 | 7.240 | 7.240 | 15,760,194 |
| 2026-04-01 | 7.360 | 7.430 | 7.160 | 7.210 | 7.210 | 15,977,268 |
| 2026-03-31 | 7.620 | 7.620 | 7.260 | 7.310 | 7.310 | 30,001,095 |
| 2026-03-30 | 6.860 | 7.650 | 6.850 | 7.650 | 7.650 | 20,322,925 |
| 2026-03-27 | 6.730 | 6.950 | 6.700 | 6.950 | 6.950 | 7,399,810 |
| 2026-03-26 | 6.850 | 7.000 | 6.740 | 6.780 | 6.780 | 10,384,001 |
| 2026-03-25 | 6.660 | 6.880 | 6.650 | 6.880 | 6.880 | 11,295,805 |
| 2026-03-24 | 6.590 | 6.660 | 6.310 | 6.640 | 6.640 | 13,009,097 |
| 2026-03-23 | 6.880 | 6.880 | 6.380 | 6.420 | 6.420 | 16,840,664 |
| 2026-03-20 | 7.320 | 7.330 | 6.970 | 6.970 | 6.970 | 12,862,383 |
| 2026-03-19 | 7.500 | 7.530 | 7.240 | 7.270 | 7.270 | 8,999,569 |
| 2026-03-18 | 7.550 | 7.560 | 7.380 | 7.480 | 7.480 | 9,362,200 |
| 2026-03-17 | 7.780 | 7.920 | 7.500 | 7.540 | 7.540 | 15,497,900 |
| 2026-03-16 | 7.660 | 8.030 | 7.660 | 7.880 | 7.880 | 17,222,100 |
| 2026-03-13 | 7.740 | 7.880 | 7.660 | 7.690 | 7.690 | 14,718,700 |
| 2026-03-12 | 7.840 | 7.860 | 7.680 | 7.740 | 7.740 | 13,764,700 |
| 2026-03-11 | 7.860 | 7.910 | 7.750 | 7.840 | 7.840 | 14,726,700 |
| 2026-03-10 | 7.920 | 7.960 | 7.790 | 7.860 | 7.860 | 14,290,000 |
| 2026-03-09 | 8.020 | 8.260 | 7.800 | 7.860 | 7.860 | 21,253,100 |
| 2026-03-06 | 7.780 | 7.950 | 7.670 | 7.920 | 7.920 | 24,442,456 |
| 2026-03-05 | 8.000 | 8.090 | 7.680 | 7.720 | 7.720 | 35,848,362 |
| 2026-03-04 | 7.920 | 8.320 | 7.920 | 8.100 | 8.100 | 42,077,283 |
| 2026-03-03 | 7.870 | 8.450 | 7.860 | 8.090 | 8.090 | 35,567,568 |
| 2026-03-02 | 8.000 | 8.140 | 7.810 | 7.910 | 7.910 | 18,381,751 |
| 2026-02-27 | 7.790 | 7.910 | 7.660 | 7.890 | 7.890 | 19,460,260 |
| 2026-02-26 | 7.760 | 8.310 | 7.720 | 7.830 | 7.830 | 33,283,229 |
| 2026-02-25 | 7.550 | 7.760 | 7.540 | 7.640 | 7.640 | 17,752,843 |
| 2026-02-24 | 7.230 | 7.460 | 7.230 | 7.450 | 7.450 | 13,181,196 |
| 2026-02-13 | 7.230 | 7.320 | 7.210 | 7.220 | 7.220 | 6,596,500 |
| 2026-02-12 | 7.330 | 7.350 | 7.170 | 7.240 | 7.240 | 9,424,342 |
| 2026-02-11 | 7.270 | 7.380 | 7.200 | 7.340 | 7.340 | 9,192,507 |
| 2026-02-10 | 7.360 | 7.370 | 7.240 | 7.270 | 7.270 | 11,092,400 |
| 2026-02-09 | 7.350 | 7.420 | 7.340 | 7.370 | 7.370 | 10,410,200 |
| 2026-02-06 | 7.390 | 7.470 | 7.320 | 7.350 | 7.350 | 10,250,900 |
| 2026-02-05 | 7.500 | 7.600 | 7.370 | 7.380 | 7.380 | 15,346,803 |
| 2026-02-04 | 7.520 | 7.650 | 7.360 | 7.520 | 7.520 | 21,649,803 |
| 2026-02-03 | 7.650 | 7.730 | 7.370 | 7.450 | 7.450 | 23,066,501 |
| 2026-02-02 | 7.870 | 7.900 | 7.450 | 7.480 | 7.480 | 36,219,060 |
| 2026-01-30 | 7.620 | 8.280 | 7.560 | 7.930 | 7.930 | 60,004,059 |
| 2026-01-29 | 7.480 | 7.850 | 7.460 | 7.630 | 7.630 | 20,205,228 |
| 2026-01-28 | 7.190 | 7.550 | 7.150 | 7.500 | 7.500 | 20,529,521 |
| 2026-01-27 | 7.460 | 7.460 | 7.080 | 7.190 | 7.190 | 20,188,076 |
| 2026-01-26 | 7.570 | 7.670 | 7.510 | 7.620 | 7.620 | 9,054,627 |
| 2026-01-23 | 7.640 | 7.670 | 7.530 | 7.570 | 7.570 | 7,616,800 |
| 2026-01-22 | 7.570 | 7.620 | 7.500 | 7.600 | 7.600 | 8,281,099 |
| 2026-01-21 | 7.430 | 7.570 | 7.360 | 7.540 | 7.540 | 8,556,200 |
| 2026-01-20 | 7.470 | 7.480 | 7.400 | 7.460 | 7.460 | 5,636,391 |
| 2026-01-19 | 7.300 | 7.490 | 7.260 | 7.470 | 7.470 | 8,908,289 |
| 2026-01-16 | 7.520 | 7.540 | 7.280 | 7.300 | 7.300 | 8,406,009 |
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.