Xinjiang Talimu Agriculture Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.770 | 6.870 | 6.620 | 6.680 | 6.680 | 16,408,600 |
| 2026-10-15 | 6.920 | 6.930 | 6.650 | 6.710 | 6.710 | 16,266,759 |
| 2026-10-14 | 7.210 | 7.470 | 7.050 | 7.060 | 7.060 | 18,597,143 |
| 2026-10-13 | 6.950 | 7.340 | 6.940 | 7.330 | 7.330 | 27,337,400 |
| 2026-10-12 | 7.740 | 7.930 | 7.130 | 7.160 | 7.160 | 31,516,719 |
| 2026-10-09 | 7.300 | 7.700 | 7.180 | 7.660 | 7.660 | 32,926,675 |
| 2026-10-08 | 7.420 | 7.620 | 7.250 | 7.310 | 7.310 | 22,957,473 |
| 2026-09-30 | 7.260 | 7.480 | 7.240 | 7.400 | 7.400 | 26,769,911 |
| 2026-09-29 | 7.220 | 7.380 | 7.130 | 7.250 | 7.250 | 42,476,932 |
| 2026-09-28 | 7.930 | 8.320 | 7.330 | 7.420 | 7.420 | 63,340,060 |
| 2026-09-24 | 7.810 | 7.860 | 7.550 | 7.620 | 7.620 | 18,821,080 |
| 2026-09-23 | 7.960 | 7.980 | 7.710 | 7.840 | 7.840 | 23,550,759 |
| 2026-09-22 | 7.990 | 8.180 | 7.740 | 8.040 | 8.040 | 39,969,439 |
| 2026-09-21 | 7.890 | 8.130 | 7.700 | 8.080 | 8.080 | 48,760,670 |
| 2026-09-18 | 7.470 | 7.970 | 7.470 | 7.890 | 7.890 | 71,202,458 |
| 2026-09-17 | 7.460 | 7.920 | 7.400 | 7.800 | 7.800 | 96,345,480 |
| 2026-09-16 | 7.090 | 7.970 | 7.090 | 7.580 | 7.580 | 113,691,085 |
| 2026-09-15 | 7.880 | 7.990 | 7.880 | 7.880 | 7.880 | 28,600,900 |
| 2026-09-14 | 8.750 | 8.920 | 8.750 | 8.750 | 8.750 | 24,036,600 |
| 2026-09-11 | 10.380 | 10.600 | 9.260 | 9.720 | 9.720 | 136,260,283 |
| 2026-09-10 | 9.640 | 9.640 | 9.470 | 9.640 | 9.640 | 40,001,485 |
| 2026-09-09 | 7.880 | 8.760 | 7.880 | 8.760 | 8.760 | 39,045,936 |
| 2026-09-08 | 7.930 | 8.240 | 7.720 | 7.960 | 7.960 | 54,537,558 |
| 2026-09-07 | 7.510 | 8.180 | 7.500 | 7.880 | 7.880 | 42,942,190 |
| 2026-09-04 | 7.140 | 7.590 | 6.950 | 7.460 | 7.460 | 31,262,019 |
| 2026-09-03 | 7.040 | 7.370 | 7.040 | 7.160 | 7.160 | 30,120,007 |
| 2026-09-02 | 7.570 | 7.640 | 7.070 | 7.180 | 7.180 | 46,076,443 |
| 2026-09-01 | 7.140 | 8.000 | 7.140 | 7.790 | 7.790 | 60,669,347 |
| 2026-08-31 | 7.640 | 7.820 | 7.260 | 7.340 | 7.340 | 51,612,038 |
| 2026-08-28 | 7.620 | 7.990 | 7.280 | 7.510 | 7.510 | 65,859,059 |
| 2026-08-27 | 7.280 | 7.470 | 7.260 | 7.470 | 7.470 | 24,607,556 |
| 2026-08-26 | 6.690 | 6.930 | 6.690 | 6.790 | 6.790 | 17,232,730 |
| 2026-08-25 | 6.490 | 6.900 | 6.490 | 6.810 | 6.810 | 22,841,179 |
| 2026-08-24 | 6.550 | 6.630 | 6.430 | 6.550 | 6.550 | 14,733,024 |
| 2026-08-21 | 6.630 | 6.720 | 6.390 | 6.560 | 6.560 | 15,399,440 |
| 2026-08-20 | 6.580 | 6.750 | 6.400 | 6.630 | 6.630 | 25,482,300 |
| 2026-08-19 | 6.840 | 6.930 | 6.500 | 6.580 | 6.580 | 36,427,286 |
| 2026-08-18 | 6.310 | 6.930 | 6.210 | 6.930 | 6.930 | 36,749,756 |
| 2026-08-17 | 6.120 | 6.340 | 6.100 | 6.300 | 6.300 | 9,230,360 |
| 2026-08-14 | 6.120 | 6.120 | 6.010 | 6.080 | 6.080 | 3,443,038 |
| 2026-08-13 | 6.170 | 6.180 | 6.080 | 6.130 | 6.130 | 4,781,100 |
| 2026-08-12 | 6.120 | 6.190 | 6.090 | 6.170 | 6.170 | 4,207,393 |
| 2026-08-11 | 6.240 | 6.240 | 6.100 | 6.130 | 6.130 | 5,352,952 |
| 2026-08-10 | 6.080 | 6.230 | 6.000 | 6.210 | 6.210 | 7,611,400 |
| 2026-08-07 | 6.100 | 6.130 | 5.950 | 6.070 | 6.070 | 7,470,343 |
| 2026-08-06 | 6.030 | 6.210 | 5.950 | 6.140 | 6.140 | 10,261,600 |
| 2026-08-05 | 6.090 | 6.090 | 5.960 | 6.010 | 6.010 | 6,414,502 |
| 2026-08-04 | 6.150 | 6.200 | 6.010 | 6.050 | 6.050 | 6,479,500 |
| 2026-08-03 | 5.910 | 6.180 | 5.890 | 6.110 | 6.110 | 8,192,768 |
| 2026-07-31 | 5.810 | 5.900 | 5.740 | 5.900 | 5.900 | 4,871,700 |
| 2026-07-30 | 5.810 | 5.950 | 5.770 | 5.800 | 5.800 | 6,500,860 |
| 2026-07-29 | 5.730 | 5.890 | 5.730 | 5.810 | 5.810 | 5,708,600 |
| 2026-07-28 | 5.650 | 5.800 | 5.610 | 5.740 | 5.740 | 5,997,210 |
| 2026-07-27 | 5.480 | 5.730 | 5.460 | 5.630 | 5.630 | 6,313,814 |
| 2026-07-24 | 5.630 | 5.730 | 5.480 | 5.510 | 5.510 | 5,331,102 |
| 2026-07-23 | 5.450 | 5.720 | 5.430 | 5.690 | 5.690 | 6,789,002 |
| 2026-07-22 | 5.580 | 5.600 | 5.460 | 5.500 | 5.500 | 5,511,658 |
| 2026-07-21 | 5.630 | 5.650 | 5.390 | 5.580 | 5.580 | 8,762,601 |
| 2026-07-20 | 5.760 | 5.910 | 5.570 | 5.660 | 5.660 | 9,388,300 |
| 2026-07-17 | 5.930 | 6.050 | 5.780 | 5.810 | 5.810 | 6,849,600 |
Page 1 of 5 · 241 trading daysOlder →
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.