Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.390 | 7.510 | 7.360 | 7.430 | 7.430 | 7,970,813 |
| 2026-01-14 | 7.410 | 7.490 | 7.310 | 7.440 | 7.440 | 11,501,562 |
| 2026-01-13 | 7.520 | 7.570 | 7.390 | 7.440 | 7.440 | 11,157,900 |
| 2026-01-12 | 7.500 | 7.540 | 7.400 | 7.520 | 7.520 | 9,982,337 |
| 2026-01-09 | 7.400 | 7.580 | 7.400 | 7.500 | 7.500 | 9,961,560 |
| 2026-01-08 | 7.460 | 7.480 | 7.330 | 7.430 | 7.430 | 11,307,900 |
| 2026-01-07 | 7.300 | 7.710 | 7.250 | 7.470 | 7.470 | 19,983,371 |
| 2026-01-06 | 7.130 | 7.300 | 7.110 | 7.280 | 7.280 | 11,361,900 |
| 2026-01-05 | 7.150 | 7.190 | 7.100 | 7.120 | 7.120 | 7,830,200 |
| 2025-12-31 | 7.210 | 7.250 | 7.070 | 7.150 | 7.150 | 5,814,277 |
| 2025-12-30 | 7.300 | 7.370 | 7.190 | 7.230 | 7.230 | 7,955,510 |
| 2025-12-29 | 7.280 | 7.360 | 7.190 | 7.300 | 7.300 | 8,929,301 |
| 2025-12-26 | 7.130 | 7.340 | 7.130 | 7.280 | 7.280 | 8,595,150 |
| 2025-12-25 | 7.210 | 7.210 | 7.090 | 7.130 | 7.130 | 5,225,010 |
| 2025-12-24 | 7.090 | 7.240 | 7.010 | 7.180 | 7.180 | 6,135,522 |
| 2025-12-23 | 7.200 | 7.260 | 7.080 | 7.080 | 7.080 | 6,485,834 |
| 2025-12-22 | 7.170 | 7.230 | 7.100 | 7.200 | 7.200 | 9,137,777 |
| 2025-12-19 | 6.920 | 7.200 | 6.880 | 7.180 | 7.180 | 11,651,175 |
| 2025-12-18 | 6.810 | 7.010 | 6.790 | 6.920 | 6.920 | 7,985,150 |
| 2025-12-17 | 6.830 | 6.930 | 6.660 | 6.890 | 6.890 | 9,583,600 |
| 2025-12-16 | 6.890 | 6.980 | 6.830 | 6.860 | 6.860 | 5,995,031 |
| 2025-12-15 | 6.870 | 6.980 | 6.830 | 6.910 | 6.910 | 7,781,132 |
| 2025-12-12 | 7.010 | 7.100 | 6.820 | 6.840 | 6.840 | 12,257,522 |
| 2025-12-11 | 7.280 | 7.310 | 7.030 | 7.060 | 7.060 | 9,902,800 |
| 2025-12-10 | 7.260 | 7.310 | 7.180 | 7.260 | 7.260 | 6,588,000 |
| 2025-12-09 | 7.250 | 7.320 | 7.150 | 7.230 | 7.230 | 7,045,330 |
| 2025-12-08 | 7.250 | 7.320 | 7.180 | 7.270 | 7.270 | 7,392,266 |
| 2025-12-05 | 7.110 | 7.250 | 7.050 | 7.240 | 7.240 | 6,689,956 |
| 2025-12-04 | 7.310 | 7.340 | 7.080 | 7.080 | 7.080 | 8,123,840 |
| 2025-12-03 | 7.380 | 7.400 | 7.270 | 7.320 | 7.320 | 6,007,605 |
| 2025-12-02 | 7.370 | 7.400 | 7.220 | 7.400 | 7.400 | 9,731,901 |
| 2025-12-01 | 7.310 | 7.380 | 7.270 | 7.330 | 7.330 | 8,865,577 |
| 2025-11-28 | 7.120 | 7.320 | 7.040 | 7.310 | 7.310 | 12,193,819 |
| 2025-11-27 | 6.980 | 7.230 | 6.900 | 7.110 | 7.110 | 10,428,230 |
| 2025-11-26 | 7.070 | 7.160 | 6.970 | 7.000 | 7.000 | 8,471,902 |
| 2025-11-25 | 7.080 | 7.110 | 6.970 | 7.060 | 7.060 | 6,518,531 |
| 2025-11-24 | 6.960 | 7.180 | 6.960 | 7.050 | 7.050 | 13,180,377 |
| 2025-11-21 | 7.250 | 7.420 | 7.020 | 7.060 | 7.060 | 16,063,768 |
| 2025-11-20 | 7.340 | 7.340 | 7.140 | 7.210 | 7.210 | 6,904,601 |
| 2025-11-19 | 7.330 | 7.340 | 7.170 | 7.280 | 7.280 | 6,493,772 |
| 2025-11-18 | 7.400 | 7.400 | 7.250 | 7.330 | 7.330 | 7,756,671 |
| 2025-11-17 | 7.410 | 7.410 | 7.330 | 7.390 | 7.390 | 5,711,201 |
| 2025-11-14 | 7.330 | 7.420 | 7.320 | 7.360 | 7.360 | 7,593,380 |
| 2025-11-13 | 7.330 | 7.350 | 7.240 | 7.330 | 7.330 | 7,245,371 |
| 2025-11-12 | 7.370 | 7.380 | 7.290 | 7.310 | 7.310 | 6,050,350 |
| 2025-11-11 | 7.320 | 7.380 | 7.290 | 7.370 | 7.370 | 8,050,310 |
| 2025-11-10 | 7.250 | 7.350 | 7.190 | 7.330 | 7.330 | 8,660,013 |
| 2025-11-07 | 7.210 | 7.290 | 7.170 | 7.220 | 7.220 | 7,379,101 |
| 2025-11-06 | 7.230 | 7.240 | 7.160 | 7.220 | 7.220 | 6,836,612 |
| 2025-11-05 | 7.180 | 7.250 | 7.140 | 7.230 | 7.230 | 10,162,610 |
| 2025-11-04 | 7.100 | 7.190 | 7.050 | 7.180 | 7.180 | 8,163,210 |
| 2025-11-03 | 7.040 | 7.120 | 7.030 | 7.090 | 7.090 | 7,370,536 |
| 2025-10-31 | 7.000 | 7.060 | 6.960 | 7.030 | 7.030 | 5,333,510 |
| 2025-10-30 | 7.010 | 7.100 | 6.980 | 7.040 | 7.040 | 6,125,000 |
| 2025-10-29 | 7.120 | 7.120 | 6.970 | 7.010 | 7.010 | 5,575,201 |
| 2025-10-28 | 7.070 | 7.150 | 7.060 | 7.090 | 7.090 | 4,147,600 |
| 2025-10-27 | 7.060 | 7.130 | 7.000 | 7.090 | 7.090 | 6,125,518 |
| 2025-10-24 | 7.110 | 7.170 | 7.060 | 7.060 | 7.060 | 5,797,420 |
| 2025-10-23 | 7.040 | 7.140 | 7.010 | 7.120 | 7.120 | 8,130,230 |
| 2025-10-22 | 6.970 | 7.070 | 6.970 | 7.040 | 7.040 | 7,024,980 |
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.