Xinjiang Chalkis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.120 | 3.170 | 3.090 | 3.120 | 3.120 | 18,807,400 |
| 2024-04-23 | 3.120 | 3.140 | 3.070 | 3.090 | 3.090 | 19,799,000 |
| 2024-04-22 | 3.060 | 3.220 | 2.990 | 3.140 | 3.140 | 31,882,800 |
| 2024-04-19 | 3.140 | 3.230 | 3.080 | 3.090 | 3.090 | 27,062,001 |
| 2024-04-18 | 3.190 | 3.240 | 3.080 | 3.180 | 3.180 | 35,432,410 |
| 2024-04-17 | 2.970 | 3.330 | 2.970 | 3.260 | 3.260 | 50,648,216 |
| 2024-04-16 | 3.300 | 3.380 | 3.300 | 3.300 | 3.300 | 15,249,300 |
| 2024-04-15 | 3.780 | 3.810 | 3.520 | 3.670 | 3.670 | 64,370,699 |
| 2024-04-12 | 3.780 | 3.990 | 3.780 | 3.910 | 3.910 | 81,376,431 |
| 2024-04-11 | 3.550 | 3.970 | 3.550 | 3.780 | 3.780 | 78,015,306 |
| 2024-04-10 | 3.720 | 3.730 | 3.560 | 3.610 | 3.610 | 20,538,000 |
| 2024-04-09 | 3.640 | 3.710 | 3.610 | 3.700 | 3.700 | 19,041,800 |
| 2024-04-08 | 3.710 | 3.710 | 3.630 | 3.660 | 3.660 | 22,163,200 |
| 2024-04-03 | 3.620 | 3.770 | 3.600 | 3.710 | 3.710 | 33,614,850 |
| 2024-04-02 | 3.680 | 3.690 | 3.610 | 3.630 | 3.630 | 15,806,400 |
| 2024-04-01 | 3.580 | 3.680 | 3.570 | 3.670 | 3.670 | 17,908,100 |
| 2024-03-29 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 10,079,206 |
| 2024-03-28 | 3.490 | 3.580 | 3.450 | 3.540 | 3.540 | 21,256,700 |
| 2024-03-27 | 3.570 | 3.650 | 3.500 | 3.510 | 3.510 | 20,747,800 |
| 2024-03-26 | 3.550 | 3.620 | 3.510 | 3.590 | 3.590 | 19,787,172 |
| 2024-03-25 | 3.650 | 3.670 | 3.550 | 3.550 | 3.550 | 23,071,824 |
| 2024-03-22 | 3.790 | 3.800 | 3.670 | 3.680 | 3.680 | 29,145,500 |
| 2024-03-21 | 3.750 | 3.820 | 3.700 | 3.800 | 3.800 | 33,504,097 |
| 2024-03-20 | 3.730 | 3.760 | 3.690 | 3.760 | 3.760 | 25,952,301 |
| 2024-03-19 | 3.780 | 3.850 | 3.750 | 3.760 | 3.760 | 41,891,405 |
| 2024-03-18 | 3.740 | 3.790 | 3.720 | 3.780 | 3.780 | 31,649,634 |
| 2024-03-15 | 3.700 | 3.760 | 3.670 | 3.740 | 3.740 | 21,822,711 |
| 2024-03-14 | 3.740 | 3.790 | 3.660 | 3.730 | 3.730 | 29,614,977 |
| 2024-03-13 | 3.780 | 3.790 | 3.690 | 3.720 | 3.720 | 40,218,822 |
| 2024-03-12 | 3.750 | 3.980 | 3.700 | 3.810 | 3.810 | 61,869,485 |
| 2024-03-11 | 3.620 | 3.780 | 3.560 | 3.740 | 3.740 | 46,287,612 |
| 2024-03-08 | 3.560 | 3.640 | 3.560 | 3.610 | 3.610 | 22,650,419 |
| 2024-03-07 | 3.680 | 3.700 | 3.550 | 3.570 | 3.570 | 32,285,300 |
| 2024-03-06 | 3.560 | 3.680 | 3.550 | 3.680 | 3.680 | 36,940,930 |
| 2024-03-05 | 3.700 | 3.720 | 3.550 | 3.590 | 3.590 | 51,308,596 |
| 2024-03-04 | 3.890 | 3.890 | 3.710 | 3.750 | 3.750 | 58,882,369 |
| 2024-03-01 | 4.040 | 4.040 | 3.830 | 3.910 | 3.910 | 78,400,209 |
| 2024-02-29 | 3.950 | 4.080 | 3.820 | 4.080 | 4.080 | 72,779,600 |
| 2024-02-28 | 4.160 | 4.390 | 3.960 | 4.010 | 4.010 | 115,672,564 |
| 2024-02-27 | 4.020 | 4.240 | 3.950 | 4.190 | 4.190 | 86,665,643 |
| 2024-02-26 | 4.130 | 4.240 | 4.010 | 4.040 | 4.040 | 82,308,292 |
| 2024-02-23 | 4.090 | 4.310 | 4.060 | 4.190 | 4.190 | 102,001,196 |
| 2024-02-22 | 4.110 | 4.160 | 3.940 | 4.120 | 4.120 | 95,894,112 |
| 2024-02-21 | 3.970 | 4.420 | 3.890 | 4.150 | 4.150 | 135,010,223 |
| 2024-02-20 | 3.900 | 4.080 | 3.820 | 4.050 | 4.050 | 111,332,804 |
| 2024-02-19 | 3.810 | 4.090 | 3.730 | 3.960 | 3.960 | 133,682,549 |
| 2024-02-08 | 4.120 | 4.480 | 4.120 | 4.120 | 4.120 | 164,037,773 |
| 2024-02-07 | 5.600 | 5.600 | 4.580 | 4.580 | 4.580 | 84,992,100 |
| 2024-02-06 | 4.890 | 5.090 | 4.170 | 5.090 | 5.090 | 156,744,204 |
| 2024-02-05 | 4.630 | 4.630 | 4.550 | 4.630 | 4.630 | 70,717,722 |
| 2024-02-02 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 21,123,142 |
| 2024-02-01 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 7,348,800 |
| 2024-01-31 | 3.170 | 3.480 | 3.170 | 3.480 | 3.480 | 6,127,300 |
| 2024-01-30 | 3.240 | 3.280 | 3.150 | 3.160 | 3.160 | 7,211,902 |
| 2024-01-29 | 3.390 | 3.420 | 3.250 | 3.260 | 3.260 | 6,947,200 |
| 2024-01-26 | 3.320 | 3.440 | 3.320 | 3.390 | 3.390 | 7,478,200 |
| 2024-01-25 | 3.190 | 3.330 | 3.160 | 3.310 | 3.310 | 9,146,033 |
| 2024-01-24 | 3.170 | 3.240 | 3.050 | 3.180 | 3.180 | 8,197,630 |
| 2024-01-23 | 3.180 | 3.180 | 3.030 | 3.150 | 3.150 | 9,264,100 |
| 2024-01-22 | 3.410 | 3.410 | 3.160 | 3.180 | 3.180 | 9,277,100 |
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.