Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 6.880 | 6.970 | 6.820 | 6.950 | 6.950 | 13,162,300 |
| 2025-04-21 | 6.800 | 7.070 | 6.790 | 6.880 | 6.880 | 15,049,058 |
| 2025-04-18 | 7.040 | 7.050 | 6.820 | 6.850 | 6.850 | 16,631,601 |
| 2025-04-17 | 7.080 | 7.120 | 6.920 | 7.060 | 7.060 | 18,289,876 |
| 2025-04-16 | 7.190 | 7.370 | 6.860 | 7.080 | 7.080 | 27,823,200 |
| 2025-04-15 | 7.300 | 7.340 | 7.120 | 7.230 | 7.230 | 22,280,376 |
| 2025-04-14 | 7.080 | 7.440 | 7.080 | 7.330 | 7.330 | 34,957,606 |
| 2025-04-11 | 7.670 | 7.670 | 7.150 | 7.200 | 7.200 | 46,716,200 |
| 2025-04-10 | 7.310 | 8.090 | 7.310 | 7.860 | 7.860 | 62,622,891 |
| 2025-04-09 | 7.890 | 8.930 | 7.670 | 7.860 | 7.860 | 80,223,847 |
| 2025-04-08 | 7.520 | 8.270 | 6.770 | 8.240 | 8.240 | 84,637,314 |
| 2025-04-07 | 7.110 | 7.590 | 6.860 | 7.520 | 7.520 | 68,806,624 |
| 2025-04-03 | 6.710 | 6.910 | 6.700 | 6.900 | 6.900 | 12,623,882 |
| 2025-04-02 | 6.690 | 6.850 | 6.640 | 6.750 | 6.750 | 8,854,681 |
| 2025-04-01 | 6.530 | 6.730 | 6.520 | 6.680 | 6.680 | 5,844,470 |
| 2025-03-31 | 6.600 | 6.620 | 6.470 | 6.520 | 6.520 | 4,573,381 |
| 2025-03-28 | 6.750 | 6.780 | 6.610 | 6.620 | 6.620 | 4,394,700 |
| 2025-03-27 | 6.790 | 6.890 | 6.740 | 6.770 | 6.770 | 4,229,700 |
| 2025-03-26 | 6.710 | 6.850 | 6.690 | 6.830 | 6.830 | 6,047,200 |
| 2025-03-25 | 6.650 | 6.760 | 6.630 | 6.740 | 6.740 | 4,920,275 |
| 2025-03-24 | 6.730 | 6.780 | 6.570 | 6.690 | 6.690 | 7,361,400 |
| 2025-03-21 | 6.820 | 6.860 | 6.740 | 6.750 | 6.750 | 5,561,500 |
| 2025-03-20 | 6.810 | 6.890 | 6.810 | 6.840 | 6.840 | 5,034,701 |
| 2025-03-19 | 6.840 | 6.870 | 6.800 | 6.850 | 6.850 | 5,255,900 |
| 2025-03-18 | 6.860 | 6.930 | 6.800 | 6.870 | 6.870 | 7,576,300 |
| 2025-03-17 | 6.900 | 7.000 | 6.840 | 6.860 | 6.860 | 9,092,700 |
| 2025-03-14 | 6.770 | 6.890 | 6.770 | 6.840 | 6.840 | 9,236,910 |
| 2025-03-13 | 6.750 | 6.810 | 6.680 | 6.760 | 6.760 | 6,522,101 |
| 2025-03-12 | 6.830 | 6.870 | 6.750 | 6.770 | 6.770 | 9,243,500 |
| 2025-03-11 | 6.750 | 6.900 | 6.680 | 6.870 | 6.870 | 15,848,601 |
| 2025-03-10 | 6.580 | 6.850 | 6.580 | 6.750 | 6.750 | 21,385,084 |
| 2025-03-07 | 6.420 | 6.680 | 6.380 | 6.530 | 6.530 | 11,106,735 |
| 2025-03-06 | 6.390 | 6.450 | 6.350 | 6.440 | 6.440 | 5,060,077 |
| 2025-03-05 | 6.490 | 6.510 | 6.330 | 6.390 | 6.390 | 5,096,500 |
| 2025-03-04 | 6.410 | 6.460 | 6.320 | 6.450 | 6.450 | 5,802,860 |
| 2025-03-03 | 6.320 | 6.390 | 6.280 | 6.340 | 6.340 | 5,804,329 |
| 2025-02-28 | 6.450 | 6.450 | 6.260 | 6.290 | 6.290 | 7,972,300 |
| 2025-02-27 | 6.450 | 6.490 | 6.390 | 6.470 | 6.470 | 6,696,791 |
| 2025-02-26 | 6.410 | 6.450 | 6.380 | 6.440 | 6.440 | 6,395,106 |
| 2025-02-25 | 6.500 | 6.530 | 6.390 | 6.410 | 6.410 | 11,322,879 |
| 2025-02-24 | 6.770 | 6.850 | 6.590 | 6.600 | 6.600 | 21,377,951 |
| 2025-02-21 | 6.550 | 6.620 | 6.470 | 6.540 | 6.540 | 7,133,646 |
| 2025-02-20 | 6.470 | 6.570 | 6.440 | 6.560 | 6.560 | 5,130,201 |
| 2025-02-19 | 6.370 | 6.480 | 6.360 | 6.480 | 6.480 | 4,381,200 |
| 2025-02-18 | 6.530 | 6.560 | 6.350 | 6.350 | 6.350 | 6,357,800 |
| 2025-02-17 | 6.450 | 6.570 | 6.430 | 6.570 | 6.570 | 10,175,550 |
| 2025-02-14 | 6.570 | 6.590 | 6.440 | 6.450 | 6.450 | 7,834,000 |
| 2025-02-13 | 6.550 | 6.630 | 6.530 | 6.560 | 6.560 | 4,594,200 |
| 2025-02-12 | 6.570 | 6.590 | 6.490 | 6.570 | 6.570 | 4,067,810 |
| 2025-02-11 | 6.550 | 6.600 | 6.460 | 6.560 | 6.560 | 5,762,322 |
| 2025-02-10 | 6.480 | 6.550 | 6.470 | 6.540 | 6.540 | 4,113,188 |
| 2025-02-07 | 6.490 | 6.540 | 6.410 | 6.490 | 6.490 | 5,257,881 |
| 2025-02-06 | 6.390 | 6.520 | 6.330 | 6.470 | 6.470 | 5,007,450 |
| 2025-02-05 | 6.360 | 6.450 | 6.360 | 6.420 | 6.420 | 3,775,506 |
| 2025-01-27 | 6.330 | 6.430 | 6.320 | 6.360 | 6.360 | 4,998,900 |
| 2025-01-24 | 6.320 | 6.320 | 6.250 | 6.300 | 6.300 | 3,916,700 |
| 2025-01-23 | 6.400 | 6.470 | 6.320 | 6.320 | 6.320 | 4,858,807 |
| 2025-01-22 | 6.350 | 6.410 | 6.300 | 6.330 | 6.330 | 2,275,562 |
| 2025-01-21 | 6.420 | 6.470 | 6.330 | 6.380 | 6.380 | 3,482,300 |
| 2025-01-20 | 6.380 | 6.440 | 6.310 | 6.410 | 6.410 | 4,129,007 |
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.