Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.940 | 7.020 | 6.880 | 7.010 | 7.010 | 7,410,300 |
| 2025-10-20 | 6.910 | 6.950 | 6.850 | 6.950 | 6.950 | 5,770,943 |
| 2025-10-17 | 6.940 | 7.000 | 6.880 | 6.880 | 6.880 | 7,037,500 |
| 2025-10-16 | 6.950 | 7.010 | 6.900 | 6.920 | 6.920 | 7,251,880 |
| 2025-10-15 | 6.990 | 7.010 | 6.900 | 6.990 | 6.990 | 7,010,866 |
| 2025-10-14 | 6.950 | 7.040 | 6.930 | 7.010 | 7.010 | 10,627,700 |
| 2025-10-13 | 6.930 | 7.090 | 6.880 | 6.990 | 6.990 | 14,329,438 |
| 2025-10-10 | 6.780 | 6.940 | 6.770 | 6.930 | 6.930 | 8,963,865 |
| 2025-10-09 | 6.710 | 6.820 | 6.710 | 6.810 | 6.810 | 6,272,300 |
| 2025-09-30 | 6.710 | 6.740 | 6.610 | 6.690 | 6.690 | 4,616,900 |
| 2025-09-29 | 6.710 | 6.710 | 6.550 | 6.700 | 6.700 | 5,726,400 |
| 2025-09-26 | 6.660 | 6.780 | 6.630 | 6.670 | 6.670 | 6,503,101 |
| 2025-09-25 | 6.820 | 6.820 | 6.660 | 6.670 | 6.670 | 8,368,800 |
| 2025-09-24 | 6.780 | 6.850 | 6.690 | 6.810 | 6.810 | 7,877,600 |
| 2025-09-23 | 6.880 | 6.920 | 6.560 | 6.760 | 6.760 | 13,103,701 |
| 2025-09-22 | 7.230 | 7.260 | 6.920 | 6.920 | 6.920 | 17,960,100 |
| 2025-09-19 | 7.120 | 7.370 | 7.120 | 7.230 | 7.230 | 28,501,196 |
| 2025-09-18 | 7.100 | 7.140 | 7.010 | 7.060 | 7.060 | 8,746,886 |
| 2025-09-17 | 7.130 | 7.180 | 7.070 | 7.100 | 7.100 | 6,467,187 |
| 2025-09-16 | 7.150 | 7.170 | 7.080 | 7.150 | 7.150 | 6,519,800 |
| 2025-09-15 | 7.110 | 7.160 | 7.070 | 7.150 | 7.150 | 6,373,600 |
| 2025-09-12 | 7.160 | 7.190 | 7.090 | 7.100 | 7.100 | 6,239,600 |
| 2025-09-11 | 7.140 | 7.150 | 7.090 | 7.150 | 7.150 | 6,015,660 |
| 2025-09-10 | 7.100 | 7.120 | 7.030 | 7.110 | 7.110 | 4,088,670 |
| 2025-09-09 | 7.150 | 7.150 | 7.050 | 7.070 | 7.070 | 5,843,718 |
| 2025-09-08 | 7.010 | 7.130 | 7.010 | 7.110 | 7.110 | 6,839,618 |
| 2025-09-05 | 7.000 | 7.040 | 6.910 | 7.040 | 7.040 | 6,014,520 |
| 2025-09-04 | 6.940 | 7.080 | 6.890 | 7.020 | 7.020 | 7,659,670 |
| 2025-09-03 | 7.100 | 7.100 | 6.900 | 6.940 | 6.940 | 8,432,951 |
| 2025-09-02 | 7.100 | 7.150 | 7.030 | 7.110 | 7.110 | 7,911,462 |
| 2025-09-01 | 7.100 | 7.170 | 7.000 | 7.120 | 7.120 | 8,006,685 |
| 2025-08-29 | 7.080 | 7.150 | 7.050 | 7.090 | 7.090 | 6,627,901 |
| 2025-08-28 | 7.150 | 7.210 | 6.940 | 7.080 | 7.080 | 13,046,201 |
| 2025-08-27 | 7.360 | 7.360 | 7.150 | 7.160 | 7.160 | 12,202,573 |
| 2025-08-26 | 7.270 | 7.390 | 7.270 | 7.350 | 7.350 | 12,206,500 |
| 2025-08-25 | 7.300 | 7.320 | 7.220 | 7.300 | 7.300 | 10,119,262 |
| 2025-08-22 | 7.300 | 7.320 | 7.190 | 7.260 | 7.260 | 8,085,501 |
| 2025-08-21 | 7.280 | 7.320 | 7.230 | 7.280 | 7.280 | 9,389,000 |
| 2025-08-20 | 7.220 | 7.270 | 7.170 | 7.270 | 7.270 | 9,618,158 |
| 2025-08-19 | 7.160 | 7.240 | 7.130 | 7.210 | 7.210 | 8,054,397 |
| 2025-08-18 | 7.130 | 7.190 | 7.110 | 7.170 | 7.170 | 8,592,506 |
| 2025-08-15 | 7.130 | 7.140 | 7.080 | 7.140 | 7.140 | 9,596,010 |
| 2025-08-14 | 7.290 | 7.290 | 7.110 | 7.110 | 7.110 | 8,659,535 |
| 2025-08-13 | 7.340 | 7.350 | 7.210 | 7.290 | 7.290 | 9,948,300 |
| 2025-08-12 | 7.320 | 7.460 | 7.290 | 7.310 | 7.310 | 9,980,201 |
| 2025-08-11 | 7.290 | 7.360 | 7.240 | 7.320 | 7.320 | 13,370,000 |
| 2025-08-08 | 7.180 | 7.390 | 7.130 | 7.330 | 7.330 | 20,261,033 |
| 2025-08-07 | 7.150 | 7.220 | 7.100 | 7.190 | 7.190 | 9,469,000 |
| 2025-08-06 | 7.130 | 7.150 | 7.060 | 7.140 | 7.140 | 6,333,400 |
| 2025-08-05 | 7.130 | 7.180 | 7.100 | 7.120 | 7.120 | 6,238,200 |
| 2025-08-04 | 7.070 | 7.150 | 7.010 | 7.110 | 7.110 | 5,745,800 |
| 2025-08-01 | 7.040 | 7.100 | 7.030 | 7.060 | 7.060 | 5,550,700 |
| 2025-07-31 | 7.230 | 7.240 | 7.020 | 7.040 | 7.040 | 9,667,139 |
| 2025-07-30 | 7.160 | 7.270 | 7.140 | 7.230 | 7.230 | 10,981,750 |
| 2025-07-29 | 7.340 | 7.350 | 7.100 | 7.160 | 7.160 | 10,149,670 |
| 2025-07-28 | 7.280 | 7.320 | 7.230 | 7.290 | 7.290 | 6,491,750 |
| 2025-07-25 | 7.300 | 7.340 | 7.230 | 7.250 | 7.250 | 7,187,701 |
| 2025-07-24 | 7.210 | 7.330 | 7.180 | 7.310 | 7.310 | 9,889,381 |
| 2025-07-23 | 7.320 | 7.370 | 7.190 | 7.200 | 7.200 | 10,027,800 |
| 2025-07-22 | 7.300 | 7.330 | 7.210 | 7.320 | 7.320 | 10,024,901 |
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.