Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.300 | 6.480 | 6.260 | 6.380 | 6.380 | 6,869,639 |
| 2025-01-16 | 6.230 | 6.410 | 6.230 | 6.320 | 6.320 | 6,837,865 |
| 2025-01-15 | 6.250 | 6.280 | 6.160 | 6.220 | 6.220 | 3,302,301 |
| 2025-01-14 | 6.070 | 6.250 | 6.050 | 6.250 | 6.250 | 6,607,932 |
| 2025-01-13 | 5.980 | 6.080 | 5.950 | 6.050 | 6.050 | 2,791,700 |
| 2025-01-10 | 6.160 | 6.260 | 5.990 | 5.990 | 5.990 | 3,453,402 |
| 2025-01-09 | 6.060 | 6.200 | 6.060 | 6.160 | 6.160 | 3,159,901 |
| 2025-01-08 | 6.170 | 6.180 | 5.980 | 6.140 | 6.140 | 5,409,000 |
| 2025-01-07 | 6.090 | 6.200 | 6.040 | 6.190 | 6.190 | 5,199,200 |
| 2025-01-06 | 6.030 | 6.110 | 5.900 | 6.080 | 6.080 | 4,279,277 |
| 2025-01-03 | 6.290 | 6.350 | 6.030 | 6.040 | 6.040 | 7,783,177 |
| 2025-01-02 | 6.340 | 6.490 | 6.260 | 6.290 | 6.290 | 6,452,867 |
| 2024-12-31 | 6.510 | 6.570 | 6.310 | 6.390 | 6.390 | 6,449,308 |
| 2024-12-30 | 6.650 | 6.650 | 6.460 | 6.510 | 6.510 | 10,836,500 |
| 2024-12-27 | 6.380 | 6.770 | 6.350 | 6.730 | 6.730 | 15,721,355 |
| 2024-12-26 | 6.280 | 6.420 | 6.250 | 6.420 | 6.420 | 5,579,400 |
| 2024-12-25 | 6.460 | 6.490 | 6.220 | 6.280 | 6.280 | 6,422,902 |
| 2024-12-24 | 6.460 | 6.500 | 6.330 | 6.460 | 6.460 | 6,122,800 |
| 2024-12-23 | 6.810 | 6.830 | 6.400 | 6.430 | 6.430 | 10,766,900 |
| 2024-12-20 | 6.830 | 6.900 | 6.770 | 6.810 | 6.810 | 6,602,810 |
| 2024-12-19 | 6.900 | 6.970 | 6.700 | 6.840 | 6.840 | 9,365,000 |
| 2024-12-18 | 7.100 | 7.130 | 6.900 | 6.920 | 6.920 | 10,121,212 |
| 2024-12-17 | 7.250 | 7.270 | 6.960 | 7.030 | 7.030 | 15,380,951 |
| 2024-12-16 | 7.130 | 7.350 | 7.130 | 7.270 | 7.270 | 15,072,111 |
| 2024-12-13 | 7.300 | 7.300 | 7.100 | 7.120 | 7.120 | 9,856,590 |
| 2024-12-12 | 7.240 | 7.330 | 7.200 | 7.320 | 7.320 | 12,282,993 |
| 2024-12-11 | 7.110 | 7.240 | 7.090 | 7.240 | 7.240 | 12,619,216 |
| 2024-12-10 | 7.190 | 7.350 | 7.080 | 7.160 | 7.160 | 17,964,500 |
| 2024-12-09 | 7.100 | 7.150 | 6.990 | 7.060 | 7.060 | 6,026,184 |
| 2024-12-06 | 7.000 | 7.170 | 6.980 | 7.110 | 7.110 | 8,071,900 |
| 2024-12-05 | 6.950 | 7.040 | 6.920 | 7.010 | 7.010 | 5,792,416 |
| 2024-12-04 | 7.070 | 7.140 | 6.960 | 7.000 | 7.000 | 7,628,914 |
| 2024-12-03 | 7.250 | 7.290 | 7.040 | 7.110 | 7.110 | 10,810,200 |
| 2024-12-02 | 7.110 | 7.300 | 7.090 | 7.220 | 7.220 | 19,782,596 |
| 2024-11-29 | 6.860 | 7.210 | 6.820 | 7.130 | 7.130 | 20,655,369 |
| 2024-11-28 | 6.740 | 6.930 | 6.730 | 6.880 | 6.880 | 8,402,350 |
| 2024-11-27 | 6.690 | 6.740 | 6.510 | 6.730 | 6.730 | 4,884,183 |
| 2024-11-26 | 6.660 | 6.860 | 6.660 | 6.750 | 6.750 | 5,563,700 |
| 2024-11-25 | 6.560 | 6.730 | 6.540 | 6.690 | 6.690 | 4,877,161 |
| 2024-11-22 | 6.700 | 6.790 | 6.510 | 6.530 | 6.530 | 5,649,600 |
| 2024-11-21 | 6.690 | 6.760 | 6.670 | 6.750 | 6.750 | 4,651,000 |
| 2024-11-20 | 6.570 | 6.720 | 6.550 | 6.720 | 6.720 | 4,874,200 |
| 2024-11-19 | 6.530 | 6.580 | 6.450 | 6.570 | 6.570 | 4,842,714 |
| 2024-11-18 | 6.720 | 6.720 | 6.460 | 6.490 | 6.490 | 5,285,600 |
| 2024-11-15 | 6.770 | 6.840 | 6.560 | 6.590 | 6.590 | 7,681,300 |
| 2024-11-14 | 6.980 | 6.980 | 6.780 | 6.780 | 6.780 | 5,938,000 |
| 2024-11-13 | 6.950 | 7.070 | 6.920 | 6.980 | 6.980 | 6,022,200 |
| 2024-11-12 | 7.030 | 7.050 | 6.920 | 6.950 | 6.950 | 8,567,601 |
| 2024-11-11 | 6.960 | 7.040 | 6.850 | 7.040 | 7.040 | 9,868,037 |
| 2024-11-08 | 7.100 | 7.150 | 6.950 | 6.960 | 6.960 | 16,165,463 |
| 2024-11-07 | 7.120 | 7.210 | 6.990 | 7.130 | 7.130 | 22,170,459 |
| 2024-11-06 | 6.770 | 7.300 | 6.760 | 7.180 | 7.180 | 26,481,246 |
| 2024-11-05 | 6.720 | 6.770 | 6.670 | 6.770 | 6.770 | 9,341,552 |
| 2024-11-04 | 6.640 | 6.730 | 6.590 | 6.710 | 6.710 | 6,116,810 |
| 2024-11-01 | 6.720 | 6.790 | 6.620 | 6.630 | 6.630 | 8,958,304 |
| 2024-10-31 | 6.750 | 6.820 | 6.680 | 6.720 | 6.720 | 9,495,739 |
| 2024-10-30 | 6.740 | 6.850 | 6.700 | 6.800 | 6.800 | 6,445,018 |
| 2024-10-29 | 7.000 | 7.000 | 6.750 | 6.780 | 6.780 | 10,342,200 |
| 2024-10-28 | 6.730 | 6.960 | 6.690 | 6.960 | 6.960 | 13,052,155 |
| 2024-10-25 | 6.650 | 6.730 | 6.640 | 6.720 | 6.720 | 6,771,037 |
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.