Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 7.130 | 7.310 | 7.130 | 7.300 | 7.300 | 15,095,157 |
| 2025-07-18 | 7.180 | 7.200 | 7.100 | 7.130 | 7.130 | 7,966,500 |
| 2025-07-17 | 7.120 | 7.230 | 7.080 | 7.170 | 7.170 | 9,590,918 |
| 2025-07-16 | 7.030 | 7.100 | 7.030 | 7.100 | 7.100 | 7,806,700 |
| 2025-07-15 | 7.270 | 7.290 | 6.960 | 7.030 | 7.030 | 19,687,000 |
| 2025-07-14 | 7.370 | 7.450 | 7.370 | 7.400 | 7.400 | 6,380,451 |
| 2025-07-11 | 7.380 | 7.510 | 7.340 | 7.400 | 7.400 | 10,562,800 |
| 2025-07-10 | 7.400 | 7.440 | 7.330 | 7.400 | 7.400 | 8,234,600 |
| 2025-07-09 | 7.490 | 7.530 | 7.370 | 7.420 | 7.420 | 11,341,801 |
| 2025-07-08 | 7.400 | 7.530 | 7.310 | 7.490 | 7.490 | 17,698,500 |
| 2025-07-07 | 7.200 | 7.470 | 7.200 | 7.400 | 7.400 | 17,369,090 |
| 2025-07-04 | 7.290 | 7.330 | 7.230 | 7.240 | 7.240 | 7,952,100 |
| 2025-07-03 | 7.260 | 7.320 | 7.220 | 7.290 | 7.290 | 7,739,400 |
| 2025-07-02 | 7.330 | 7.360 | 7.230 | 7.260 | 7.260 | 9,335,900 |
| 2025-07-01 | 7.240 | 7.340 | 7.230 | 7.320 | 7.320 | 13,137,298 |
| 2025-06-30 | 7.210 | 7.250 | 7.160 | 7.240 | 7.240 | 7,479,782 |
| 2025-06-27 | 7.220 | 7.280 | 7.180 | 7.200 | 7.200 | 7,135,300 |
| 2025-06-26 | 7.240 | 7.300 | 7.190 | 7.220 | 7.220 | 12,675,318 |
| 2025-06-25 | 7.230 | 7.260 | 7.120 | 7.240 | 7.240 | 16,382,500 |
| 2025-06-24 | 7.040 | 7.230 | 7.000 | 7.190 | 7.190 | 17,885,701 |
| 2025-06-23 | 6.950 | 7.060 | 6.830 | 7.050 | 7.050 | 11,439,850 |
| 2025-06-20 | 7.180 | 7.180 | 6.930 | 6.960 | 6.960 | 16,017,418 |
| 2025-06-19 | 7.130 | 7.240 | 7.080 | 7.180 | 7.180 | 22,953,100 |
| 2025-06-18 | 7.080 | 7.180 | 7.040 | 7.130 | 7.130 | 11,872,300 |
| 2025-06-17 | 7.020 | 7.100 | 7.010 | 7.090 | 7.090 | 8,049,325 |
| 2025-06-16 | 6.980 | 7.070 | 6.960 | 7.020 | 7.020 | 6,249,000 |
| 2025-06-13 | 7.040 | 7.110 | 6.970 | 6.990 | 6.990 | 9,893,100 |
| 2025-06-12 | 7.090 | 7.130 | 6.990 | 7.060 | 7.060 | 8,685,100 |
| 2025-06-11 | 7.010 | 7.150 | 7.000 | 7.110 | 7.110 | 12,779,000 |
| 2025-06-10 | 7.070 | 7.180 | 6.910 | 7.090 | 7.090 | 19,667,599 |
| 2025-06-09 | 7.020 | 7.070 | 7.020 | 7.050 | 7.050 | 6,749,502 |
| 2025-06-06 | 7.020 | 7.070 | 6.990 | 7.040 | 7.040 | 6,485,400 |
| 2025-06-05 | 7.100 | 7.140 | 6.970 | 7.020 | 7.020 | 9,845,000 |
| 2025-06-04 | 7.030 | 7.170 | 6.940 | 7.120 | 7.120 | 15,178,504 |
| 2025-06-03 | 6.870 | 7.040 | 6.870 | 7.030 | 7.030 | 10,692,884 |
| 2025-05-30 | 6.960 | 7.020 | 6.860 | 6.870 | 6.870 | 9,446,700 |
| 2025-05-29 | 6.870 | 7.170 | 6.860 | 6.960 | 6.960 | 15,406,470 |
| 2025-05-28 | 6.850 | 6.960 | 6.770 | 6.910 | 6.910 | 9,720,600 |
| 2025-05-27 | 6.770 | 6.860 | 6.750 | 6.850 | 6.850 | 5,747,700 |
| 2025-05-26 | 6.670 | 6.790 | 6.660 | 6.770 | 6.770 | 5,425,099 |
| 2025-05-23 | 6.800 | 6.830 | 6.660 | 6.680 | 6.680 | 8,621,300 |
| 2025-05-22 | 6.890 | 6.960 | 6.800 | 6.800 | 6.800 | 8,162,000 |
| 2025-05-21 | 6.980 | 7.050 | 6.890 | 6.950 | 6.950 | 10,206,101 |
| 2025-05-20 | 6.900 | 7.000 | 6.900 | 6.980 | 6.980 | 10,947,500 |
| 2025-05-19 | 6.830 | 6.950 | 6.800 | 6.940 | 6.940 | 10,608,456 |
| 2025-05-16 | 6.890 | 6.900 | 6.760 | 6.790 | 6.790 | 9,669,500 |
| 2025-05-15 | 6.770 | 6.940 | 6.720 | 6.910 | 6.910 | 17,005,156 |
| 2025-05-14 | 6.740 | 6.790 | 6.700 | 6.770 | 6.770 | 7,528,600 |
| 2025-05-13 | 6.830 | 6.830 | 6.720 | 6.750 | 6.750 | 8,900,100 |
| 2025-05-12 | 6.890 | 6.890 | 6.740 | 6.800 | 6.800 | 11,103,100 |
| 2025-05-09 | 6.930 | 6.980 | 6.840 | 6.860 | 6.860 | 9,883,819 |
| 2025-05-08 | 6.910 | 6.950 | 6.820 | 6.930 | 6.930 | 12,013,448 |
| 2025-05-07 | 6.870 | 7.050 | 6.840 | 6.990 | 6.990 | 17,659,053 |
| 2025-05-06 | 6.790 | 6.860 | 6.750 | 6.830 | 6.830 | 9,071,100 |
| 2025-04-30 | 6.680 | 6.830 | 6.680 | 6.730 | 6.730 | 10,410,018 |
| 2025-04-29 | 6.600 | 6.720 | 6.580 | 6.660 | 6.660 | 6,510,001 |
| 2025-04-28 | 6.910 | 6.910 | 6.610 | 6.620 | 6.620 | 13,308,400 |
| 2025-04-25 | 6.780 | 6.910 | 6.770 | 6.870 | 6.870 | 11,431,154 |
| 2025-04-24 | 6.800 | 6.860 | 6.720 | 6.750 | 6.750 | 9,866,101 |
| 2025-04-23 | 6.910 | 6.930 | 6.790 | 6.820 | 6.820 | 13,110,801 |
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.