Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.700 | 6.740 | 6.610 | 6.650 | 6.650 | 5,012,401 |
| 2024-10-23 | 6.760 | 6.770 | 6.660 | 6.710 | 6.710 | 6,942,000 |
| 2024-10-22 | 6.660 | 6.810 | 6.590 | 6.750 | 6.750 | 10,174,903 |
| 2024-10-21 | 6.550 | 6.730 | 6.490 | 6.660 | 6.660 | 10,729,772 |
| 2024-10-18 | 6.410 | 6.740 | 6.280 | 6.560 | 6.560 | 10,318,619 |
| 2024-10-17 | 6.550 | 6.600 | 6.410 | 6.420 | 6.420 | 7,812,190 |
| 2024-10-16 | 6.440 | 6.690 | 6.430 | 6.540 | 6.540 | 8,403,302 |
| 2024-10-15 | 6.420 | 6.580 | 6.380 | 6.440 | 6.440 | 6,881,701 |
| 2024-10-14 | 6.310 | 6.480 | 6.300 | 6.440 | 6.440 | 5,733,206 |
| 2024-10-11 | 6.520 | 6.530 | 6.250 | 6.300 | 6.300 | 6,720,354 |
| 2024-10-10 | 6.380 | 6.600 | 6.360 | 6.480 | 6.480 | 10,144,868 |
| 2024-10-09 | 6.810 | 6.820 | 6.280 | 6.280 | 6.280 | 13,782,845 |
| 2024-10-08 | 7.400 | 7.400 | 6.710 | 6.960 | 6.960 | 26,095,009 |
| 2024-09-30 | 6.500 | 6.840 | 6.350 | 6.780 | 6.780 | 23,844,321 |
| 2024-09-27 | 6.220 | 6.370 | 6.180 | 6.330 | 6.330 | 8,289,372 |
| 2024-09-26 | 6.020 | 6.160 | 6.010 | 6.160 | 6.160 | 6,797,302 |
| 2024-09-25 | 6.030 | 6.200 | 6.010 | 6.040 | 6.040 | 8,911,602 |
| 2024-09-24 | 5.900 | 6.040 | 5.890 | 6.040 | 6.040 | 6,401,202 |
| 2024-09-23 | 5.950 | 5.950 | 5.870 | 5.920 | 5.920 | 2,960,801 |
| 2024-09-20 | 5.870 | 5.950 | 5.830 | 5.950 | 5.950 | 4,345,075 |
| 2024-09-19 | 5.680 | 5.950 | 5.670 | 5.900 | 5.900 | 6,090,851 |
| 2024-09-18 | 5.840 | 5.860 | 5.580 | 5.660 | 5.660 | 3,741,800 |
| 2024-09-13 | 5.820 | 5.850 | 5.760 | 5.830 | 5.830 | 2,428,500 |
| 2024-09-12 | 5.650 | 5.890 | 5.650 | 5.800 | 5.800 | 4,741,876 |
| 2024-09-11 | 5.750 | 5.820 | 5.660 | 5.670 | 5.670 | 2,537,776 |
| 2024-09-10 | 5.810 | 5.860 | 5.700 | 5.790 | 5.790 | 2,773,200 |
| 2024-09-09 | 5.690 | 5.830 | 5.660 | 5.810 | 5.810 | 2,968,602 |
| 2024-09-06 | 5.800 | 5.860 | 5.720 | 5.730 | 5.730 | 3,081,001 |
| 2024-09-05 | 5.830 | 5.900 | 5.810 | 5.840 | 5.840 | 3,484,000 |
| 2024-09-04 | 5.900 | 6.080 | 5.830 | 5.840 | 5.840 | 6,174,403 |
| 2024-09-03 | 5.770 | 5.930 | 5.750 | 5.910 | 5.910 | 5,832,302 |
| 2024-09-02 | 5.830 | 5.950 | 5.800 | 5.820 | 5.820 | 5,112,800 |
| 2024-08-30 | 5.770 | 5.930 | 5.720 | 5.860 | 5.860 | 6,827,300 |
| 2024-08-29 | 5.800 | 5.860 | 5.790 | 5.820 | 5.820 | 4,463,300 |
| 2024-08-28 | 5.780 | 5.900 | 5.690 | 5.860 | 5.860 | 6,543,200 |
| 2024-08-27 | 5.750 | 5.990 | 5.720 | 5.840 | 5.840 | 9,045,377 |
| 2024-08-26 | 5.660 | 5.910 | 5.570 | 5.800 | 5.800 | 9,623,576 |
| 2024-08-23 | 5.520 | 5.690 | 5.450 | 5.690 | 5.690 | 4,528,901 |
| 2024-08-22 | 5.600 | 5.660 | 5.510 | 5.510 | 5.510 | 2,244,000 |
| 2024-08-21 | 5.590 | 5.650 | 5.580 | 5.590 | 5.590 | 1,713,000 |
| 2024-08-20 | 5.710 | 5.740 | 5.590 | 5.620 | 5.620 | 2,765,200 |
| 2024-08-19 | 5.720 | 5.780 | 5.700 | 5.740 | 5.740 | 2,762,401 |
| 2024-08-16 | 5.820 | 5.830 | 5.710 | 5.720 | 5.720 | 2,511,500 |
| 2024-08-15 | 5.750 | 5.840 | 5.750 | 5.810 | 5.810 | 3,077,100 |
| 2024-08-14 | 5.850 | 5.860 | 5.760 | 5.780 | 5.780 | 2,659,400 |
| 2024-08-13 | 5.800 | 5.880 | 5.770 | 5.840 | 5.840 | 2,685,000 |
| 2024-08-12 | 5.860 | 5.910 | 5.820 | 5.840 | 5.840 | 4,381,801 |
| 2024-08-09 | 5.900 | 6.050 | 5.850 | 5.880 | 5.880 | 9,066,402 |
| 2024-08-08 | 5.750 | 6.020 | 5.740 | 5.990 | 5.990 | 10,527,646 |
| 2024-08-07 | 5.900 | 5.900 | 5.740 | 5.790 | 5.790 | 8,008,866 |
| 2024-08-06 | 5.920 | 6.100 | 5.880 | 5.930 | 5.930 | 11,880,300 |
| 2024-08-05 | 5.740 | 6.040 | 5.700 | 5.740 | 5.740 | 8,442,001 |
| 2024-08-02 | 5.710 | 5.810 | 5.700 | 5.720 | 5.720 | 2,484,800 |
| 2024-08-01 | 5.800 | 5.830 | 5.740 | 5.760 | 5.760 | 2,393,101 |
| 2024-07-31 | 5.680 | 5.810 | 5.650 | 5.800 | 5.800 | 4,391,949 |
| 2024-07-30 | 5.640 | 5.720 | 5.560 | 5.690 | 5.690 | 3,173,348 |
| 2024-07-29 | 5.650 | 5.660 | 5.570 | 5.610 | 5.610 | 1,765,901 |
| 2024-07-26 | 5.510 | 5.610 | 5.510 | 5.600 | 5.600 | 2,100,901 |
| 2024-07-25 | 5.460 | 5.560 | 5.420 | 5.500 | 5.500 | 1,981,601 |
| 2024-07-24 | 5.570 | 5.600 | 5.480 | 5.490 | 5.490 | 2,740,401 |
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.