Xinjiang Chalkis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.460 | 3.480 | 3.400 | 3.400 | 3.400 | 5,643,900 |
| 2024-01-18 | 3.470 | 3.500 | 3.350 | 3.460 | 3.460 | 11,152,500 |
| 2024-01-17 | 3.520 | 3.640 | 3.490 | 3.490 | 3.490 | 11,784,300 |
| 2024-01-16 | 3.640 | 3.690 | 3.480 | 3.550 | 3.550 | 9,589,500 |
| 2024-01-15 | 3.560 | 3.560 | 3.490 | 3.540 | 3.540 | 4,253,200 |
| 2024-01-12 | 3.520 | 3.620 | 3.510 | 3.520 | 3.520 | 4,953,201 |
| 2024-01-11 | 3.500 | 3.550 | 3.470 | 3.520 | 3.520 | 4,403,601 |
| 2024-01-10 | 3.470 | 3.530 | 3.450 | 3.490 | 3.490 | 4,954,300 |
| 2024-01-09 | 3.480 | 3.540 | 3.430 | 3.470 | 3.470 | 4,747,300 |
| 2024-01-08 | 3.510 | 3.550 | 3.440 | 3.460 | 3.460 | 6,582,801 |
| 2024-01-05 | 3.630 | 3.630 | 3.470 | 3.490 | 3.490 | 7,011,300 |
| 2024-01-04 | 3.580 | 3.620 | 3.570 | 3.610 | 3.610 | 4,089,400 |
| 2024-01-03 | 3.650 | 3.690 | 3.570 | 3.580 | 3.580 | 5,406,400 |
| 2024-01-02 | 3.570 | 3.660 | 3.550 | 3.640 | 3.640 | 7,939,745 |
| 2023-12-29 | 3.520 | 3.590 | 3.520 | 3.550 | 3.550 | 3,632,400 |
| 2023-12-28 | 3.560 | 3.560 | 3.510 | 3.530 | 3.530 | 3,982,000 |
| 2023-12-27 | 3.480 | 3.570 | 3.470 | 3.560 | 3.560 | 3,716,800 |
| 2023-12-26 | 3.520 | 3.550 | 3.480 | 3.480 | 3.480 | 3,359,858 |
| 2023-12-25 | 3.580 | 3.580 | 3.470 | 3.520 | 3.520 | 4,902,400 |
| 2023-12-22 | 3.640 | 3.660 | 3.540 | 3.560 | 3.560 | 6,617,457 |
| 2023-12-21 | 3.570 | 3.650 | 3.520 | 3.640 | 3.640 | 6,723,900 |
| 2023-12-20 | 3.610 | 3.640 | 3.560 | 3.570 | 3.570 | 3,971,140 |
| 2023-12-19 | 3.580 | 3.600 | 3.540 | 3.590 | 3.590 | 4,321,400 |
| 2023-12-18 | 3.640 | 3.650 | 3.560 | 3.580 | 3.580 | 4,763,564 |
| 2023-12-15 | 3.630 | 3.670 | 3.620 | 3.650 | 3.650 | 4,317,064 |
| 2023-12-14 | 3.620 | 3.680 | 3.610 | 3.630 | 3.630 | 4,593,701 |
| 2023-12-13 | 3.650 | 3.680 | 3.610 | 3.620 | 3.620 | 4,613,656 |
| 2023-12-12 | 3.630 | 3.650 | 3.600 | 3.640 | 3.640 | 4,344,700 |
| 2023-12-11 | 3.600 | 3.680 | 3.560 | 3.630 | 3.630 | 6,815,900 |
| 2023-12-08 | 3.720 | 3.730 | 3.610 | 3.620 | 3.620 | 6,638,800 |
| 2023-12-07 | 3.760 | 3.760 | 3.690 | 3.710 | 3.710 | 6,151,205 |
| 2023-12-06 | 3.750 | 3.770 | 3.700 | 3.760 | 3.760 | 6,163,000 |
| 2023-12-05 | 3.710 | 3.780 | 3.710 | 3.730 | 3.730 | 6,622,600 |
| 2023-12-04 | 3.780 | 3.780 | 3.700 | 3.730 | 3.730 | 4,267,800 |
| 2023-12-01 | 3.720 | 3.780 | 3.680 | 3.760 | 3.760 | 8,941,000 |
| 2023-11-30 | 3.700 | 3.720 | 3.650 | 3.710 | 3.710 | 5,547,234 |
| 2023-11-29 | 3.700 | 3.750 | 3.680 | 3.690 | 3.690 | 5,926,400 |
| 2023-11-28 | 3.670 | 3.710 | 3.620 | 3.710 | 3.710 | 5,925,410 |
| 2023-11-27 | 3.690 | 3.730 | 3.650 | 3.670 | 3.670 | 6,430,800 |
| 2023-11-24 | 3.660 | 3.700 | 3.620 | 3.680 | 3.680 | 5,697,801 |
| 2023-11-23 | 3.640 | 3.670 | 3.610 | 3.660 | 3.660 | 3,574,801 |
| 2023-11-22 | 3.630 | 3.670 | 3.610 | 3.650 | 3.650 | 3,956,412 |
| 2023-11-21 | 3.620 | 3.660 | 3.610 | 3.630 | 3.630 | 4,640,000 |
| 2023-11-20 | 3.600 | 3.630 | 3.580 | 3.610 | 3.610 | 4,232,400 |
| 2023-11-17 | 3.590 | 3.590 | 3.550 | 3.580 | 3.580 | 3,134,200 |
| 2023-11-16 | 3.610 | 3.610 | 3.570 | 3.590 | 3.590 | 3,906,600 |
| 2023-11-15 | 3.570 | 3.640 | 3.560 | 3.610 | 3.610 | 6,175,300 |
| 2023-11-14 | 3.590 | 3.600 | 3.540 | 3.560 | 3.560 | 4,133,800 |
| 2023-11-13 | 3.550 | 3.590 | 3.530 | 3.590 | 3.590 | 4,818,900 |
| 2023-11-10 | 3.530 | 3.580 | 3.510 | 3.570 | 3.570 | 4,366,900 |
| 2023-11-09 | 3.560 | 3.590 | 3.520 | 3.530 | 3.530 | 4,559,690 |
| 2023-11-08 | 3.620 | 3.620 | 3.530 | 3.550 | 3.550 | 4,904,330 |
| 2023-11-07 | 3.570 | 3.630 | 3.550 | 3.590 | 3.590 | 7,436,723 |
| 2023-11-06 | 3.700 | 3.710 | 3.570 | 3.590 | 3.590 | 10,306,700 |
| 2023-11-03 | 3.680 | 3.750 | 3.660 | 3.700 | 3.700 | 8,045,473 |
| 2023-11-02 | 3.620 | 3.700 | 3.620 | 3.660 | 3.660 | 8,065,500 |
| 2023-11-01 | 3.700 | 3.700 | 3.590 | 3.650 | 3.650 | 11,956,801 |
| 2023-10-31 | 3.520 | 3.630 | 3.500 | 3.590 | 3.590 | 10,474,002 |
| 2023-10-30 | 3.390 | 3.560 | 3.370 | 3.510 | 3.510 | 11,133,601 |
| 2023-10-27 | 3.300 | 3.380 | 3.290 | 3.370 | 3.370 | 4,433,400 |
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.