Xinjiang Chalkis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.320 | 2.350 | 2.280 | 2.280 | 2.280 | 17,551,401 |
| 2024-07-22 | 2.320 | 2.370 | 2.310 | 2.330 | 2.330 | 23,109,502 |
| 2024-07-19 | 2.390 | 2.480 | 2.300 | 2.360 | 2.360 | 41,160,902 |
| 2024-07-18 | 2.190 | 2.400 | 2.160 | 2.400 | 2.400 | 22,324,600 |
| 2024-07-17 | 2.130 | 2.180 | 2.120 | 2.180 | 2.180 | 7,768,000 |
| 2024-07-16 | 2.140 | 2.150 | 2.120 | 2.140 | 2.140 | 5,000,800 |
| 2024-07-15 | 2.220 | 2.220 | 2.140 | 2.150 | 2.150 | 7,908,300 |
| 2024-07-12 | 2.270 | 2.290 | 2.200 | 2.210 | 2.210 | 9,186,350 |
| 2024-07-11 | 2.180 | 2.260 | 2.170 | 2.240 | 2.240 | 10,257,900 |
| 2024-07-10 | 2.150 | 2.180 | 2.100 | 2.140 | 2.140 | 7,800,900 |
| 2024-07-09 | 2.160 | 2.190 | 2.100 | 2.170 | 2.170 | 7,334,310 |
| 2024-07-08 | 2.230 | 2.250 | 2.150 | 2.170 | 2.170 | 6,868,700 |
| 2024-07-05 | 2.190 | 2.250 | 2.160 | 2.230 | 2.230 | 7,374,801 |
| 2024-07-04 | 2.330 | 2.330 | 2.190 | 2.200 | 2.200 | 12,426,300 |
| 2024-07-03 | 2.300 | 2.370 | 2.280 | 2.310 | 2.310 | 8,548,500 |
| 2024-07-02 | 2.260 | 2.320 | 2.250 | 2.300 | 2.300 | 7,907,700 |
| 2024-07-01 | 2.230 | 2.270 | 2.190 | 2.270 | 2.270 | 7,712,700 |
| 2024-06-28 | 2.250 | 2.290 | 2.220 | 2.230 | 2.230 | 5,453,900 |
| 2024-06-27 | 2.290 | 2.320 | 2.250 | 2.250 | 2.250 | 6,076,890 |
| 2024-06-26 | 2.250 | 2.310 | 2.210 | 2.300 | 2.300 | 7,246,000 |
| 2024-06-25 | 2.220 | 2.290 | 2.210 | 2.250 | 2.250 | 7,673,700 |
| 2024-06-24 | 2.280 | 2.280 | 2.190 | 2.220 | 2.220 | 7,744,200 |
| 2024-06-21 | 2.300 | 2.330 | 2.270 | 2.310 | 2.310 | 4,090,200 |
| 2024-06-20 | 2.370 | 2.370 | 2.300 | 2.300 | 2.300 | 7,200,400 |
| 2024-06-19 | 2.400 | 2.410 | 2.350 | 2.360 | 2.360 | 8,780,299 |
| 2024-06-18 | 2.310 | 2.400 | 2.300 | 2.390 | 2.390 | 14,043,200 |
| 2024-06-17 | 2.380 | 2.380 | 2.300 | 2.310 | 2.310 | 8,415,800 |
| 2024-06-14 | 2.340 | 2.380 | 2.280 | 2.370 | 2.370 | 8,774,050 |
| 2024-06-13 | 2.440 | 2.440 | 2.320 | 2.340 | 2.340 | 9,961,400 |
| 2024-06-12 | 2.370 | 2.440 | 2.370 | 2.410 | 2.410 | 10,554,053 |
| 2024-06-11 | 2.430 | 2.450 | 2.350 | 2.370 | 2.370 | 16,572,000 |
| 2024-06-07 | 2.300 | 2.480 | 2.300 | 2.450 | 2.450 | 33,242,910 |
| 2024-06-06 | 2.400 | 2.440 | 2.220 | 2.250 | 2.250 | 22,600,272 |
| 2024-06-05 | 2.470 | 2.490 | 2.400 | 2.400 | 2.400 | 15,706,640 |
| 2024-06-04 | 2.530 | 2.550 | 2.470 | 2.510 | 2.510 | 11,210,900 |
| 2024-06-03 | 2.660 | 2.660 | 2.520 | 2.560 | 2.560 | 16,466,167 |
| 2024-05-31 | 2.660 | 2.700 | 2.650 | 2.670 | 2.670 | 9,214,800 |
| 2024-05-30 | 2.650 | 2.680 | 2.630 | 2.650 | 2.650 | 7,984,891 |
| 2024-05-29 | 2.620 | 2.690 | 2.620 | 2.670 | 2.670 | 10,118,200 |
| 2024-05-28 | 2.740 | 2.750 | 2.650 | 2.670 | 2.670 | 13,795,801 |
| 2024-05-27 | 2.750 | 2.780 | 2.690 | 2.760 | 2.760 | 12,625,801 |
| 2024-05-24 | 2.700 | 2.800 | 2.700 | 2.760 | 2.760 | 13,786,700 |
| 2024-05-23 | 2.780 | 2.800 | 2.710 | 2.720 | 2.720 | 17,586,000 |
| 2024-05-22 | 2.890 | 2.900 | 2.770 | 2.790 | 2.790 | 30,826,451 |
| 2024-05-21 | 3.010 | 3.010 | 2.770 | 2.890 | 2.890 | 29,590,800 |
| 2024-05-20 | 3.050 | 3.090 | 3.030 | 3.050 | 3.050 | 12,736,101 |
| 2024-05-17 | 3.040 | 3.070 | 3.020 | 3.060 | 3.060 | 10,294,600 |
| 2024-05-16 | 3.020 | 3.080 | 3.010 | 3.050 | 3.050 | 12,054,100 |
| 2024-05-15 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 16,228,636 |
| 2024-05-14 | 3.030 | 3.130 | 3.010 | 3.090 | 3.090 | 19,466,984 |
| 2024-05-13 | 3.090 | 3.110 | 3.010 | 3.010 | 3.010 | 18,896,300 |
| 2024-05-10 | 3.150 | 3.190 | 3.100 | 3.120 | 3.120 | 17,783,184 |
| 2024-05-09 | 3.090 | 3.180 | 3.090 | 3.140 | 3.140 | 17,737,584 |
| 2024-05-08 | 3.180 | 3.180 | 3.090 | 3.090 | 3.090 | 18,328,400 |
| 2024-05-07 | 3.120 | 3.190 | 3.110 | 3.180 | 3.180 | 22,025,261 |
| 2024-05-06 | 3.070 | 3.120 | 3.060 | 3.120 | 3.120 | 18,497,484 |
| 2024-04-30 | 3.140 | 3.160 | 3.020 | 3.040 | 3.040 | 21,609,900 |
| 2024-04-29 | 3.030 | 3.140 | 3.020 | 3.140 | 3.140 | 25,487,684 |
| 2024-04-26 | 3.040 | 3.060 | 2.990 | 3.030 | 3.030 | 22,568,784 |
| 2024-04-25 | 3.110 | 3.130 | 3.030 | 3.050 | 3.050 | 20,652,500 |
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.