Xinjiang Chalkis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.330 | 3.380 | 3.290 | 3.320 | 3.320 | 5,159,900 |
| 2023-10-25 | 3.350 | 3.380 | 3.310 | 3.350 | 3.350 | 4,198,000 |
| 2023-10-24 | 3.240 | 3.340 | 3.210 | 3.340 | 3.340 | 6,121,301 |
| 2023-10-23 | 3.250 | 3.280 | 3.190 | 3.210 | 3.210 | 6,128,501 |
| 2023-10-20 | 3.440 | 3.440 | 3.270 | 3.270 | 3.270 | 6,004,100 |
| 2023-10-19 | 3.320 | 3.420 | 3.260 | 3.380 | 3.380 | 8,225,700 |
| 2023-10-18 | 3.360 | 3.360 | 3.300 | 3.320 | 3.320 | 4,895,652 |
| 2023-10-17 | 3.430 | 3.430 | 3.330 | 3.360 | 3.360 | 5,781,200 |
| 2023-10-16 | 3.360 | 3.430 | 3.320 | 3.380 | 3.380 | 7,945,501 |
| 2023-10-13 | 3.370 | 3.400 | 3.330 | 3.370 | 3.370 | 6,120,904 |
| 2023-10-12 | 3.380 | 3.430 | 3.380 | 3.400 | 3.400 | 4,260,601 |
| 2023-10-11 | 3.500 | 3.500 | 3.380 | 3.390 | 3.390 | 7,185,900 |
| 2023-10-10 | 3.410 | 3.620 | 3.410 | 3.500 | 3.500 | 12,125,500 |
| 2023-10-09 | 3.630 | 3.630 | 3.420 | 3.420 | 3.420 | 12,742,900 |
| 2023-09-28 | 3.580 | 3.670 | 3.400 | 3.630 | 3.630 | 17,905,800 |
| 2023-09-27 | 3.560 | 3.690 | 3.560 | 3.610 | 3.610 | 14,263,901 |
| 2023-09-26 | 3.580 | 3.790 | 3.540 | 3.620 | 3.620 | 14,301,000 |
| 2023-09-25 | 3.620 | 3.630 | 3.580 | 3.580 | 3.580 | 3,470,300 |
| 2023-09-22 | 3.560 | 3.610 | 3.540 | 3.600 | 3.600 | 4,366,600 |
| 2023-09-21 | 3.620 | 3.630 | 3.550 | 3.560 | 3.560 | 4,390,200 |
| 2023-09-20 | 3.610 | 3.650 | 3.600 | 3.620 | 3.620 | 4,001,200 |
| 2023-09-19 | 3.670 | 3.670 | 3.610 | 3.630 | 3.630 | 3,126,400 |
| 2023-09-18 | 3.660 | 3.680 | 3.570 | 3.670 | 3.670 | 4,601,500 |
| 2023-09-15 | 3.630 | 3.670 | 3.610 | 3.630 | 3.630 | 4,231,400 |
| 2023-09-14 | 3.690 | 3.730 | 3.610 | 3.640 | 3.640 | 7,030,000 |
| 2023-09-13 | 3.710 | 3.790 | 3.660 | 3.720 | 3.720 | 8,359,000 |
| 2023-09-12 | 3.670 | 3.880 | 3.640 | 3.730 | 3.730 | 13,624,000 |
| 2023-09-11 | 3.610 | 3.650 | 3.520 | 3.640 | 3.640 | 8,074,100 |
| 2023-09-08 | 3.620 | 3.620 | 3.530 | 3.580 | 3.580 | 7,056,800 |
| 2023-09-07 | 3.720 | 3.720 | 3.600 | 3.610 | 3.610 | 7,991,800 |
| 2023-09-06 | 3.780 | 3.800 | 3.670 | 3.680 | 3.680 | 9,540,801 |
| 2023-09-05 | 3.880 | 3.880 | 3.770 | 3.780 | 3.780 | 7,770,600 |
| 2023-09-04 | 3.900 | 3.930 | 3.850 | 3.880 | 3.880 | 10,064,000 |
| 2023-09-01 | 3.830 | 3.940 | 3.790 | 3.910 | 3.910 | 14,911,500 |
| 2023-08-31 | 3.800 | 3.880 | 3.780 | 3.830 | 3.830 | 9,828,500 |
| 2023-08-30 | 3.800 | 3.880 | 3.770 | 3.790 | 3.790 | 8,707,000 |
| 2023-08-29 | 3.740 | 3.840 | 3.720 | 3.830 | 3.830 | 9,725,400 |
| 2023-08-28 | 3.860 | 3.980 | 3.730 | 3.740 | 3.740 | 18,299,251 |
| 2023-08-25 | 3.650 | 3.780 | 3.650 | 3.720 | 3.720 | 8,491,902 |
| 2023-08-24 | 3.650 | 3.680 | 3.580 | 3.670 | 3.670 | 5,232,500 |
| 2023-08-23 | 3.660 | 3.670 | 3.600 | 3.640 | 3.640 | 3,809,900 |
| 2023-08-22 | 3.710 | 3.720 | 3.580 | 3.650 | 3.650 | 5,541,700 |
| 2023-08-21 | 3.660 | 3.740 | 3.630 | 3.640 | 3.640 | 5,937,400 |
| 2023-08-18 | 3.690 | 3.720 | 3.630 | 3.640 | 3.640 | 5,410,200 |
| 2023-08-17 | 3.760 | 3.760 | 3.620 | 3.680 | 3.680 | 5,953,700 |
| 2023-08-16 | 3.700 | 3.810 | 3.670 | 3.720 | 3.720 | 7,426,703 |
| 2023-08-15 | 3.720 | 3.750 | 3.670 | 3.690 | 3.690 | 6,627,700 |
| 2023-08-14 | 3.700 | 3.750 | 3.670 | 3.740 | 3.740 | 7,228,700 |
| 2023-08-11 | 3.820 | 3.820 | 3.700 | 3.700 | 3.700 | 8,326,800 |
| 2023-08-10 | 3.810 | 3.820 | 3.740 | 3.810 | 3.810 | 6,439,600 |
| 2023-08-09 | 3.870 | 3.870 | 3.780 | 3.800 | 3.800 | 6,459,088 |
| 2023-08-08 | 3.810 | 3.890 | 3.790 | 3.870 | 3.870 | 10,126,110 |
| 2023-08-07 | 3.760 | 3.850 | 3.750 | 3.820 | 3.820 | 11,237,312 |
| 2023-08-04 | 3.790 | 3.830 | 3.760 | 3.770 | 3.770 | 6,307,200 |
| 2023-08-03 | 3.760 | 3.840 | 3.760 | 3.810 | 3.810 | 5,552,600 |
| 2023-08-02 | 3.760 | 3.840 | 3.760 | 3.780 | 3.780 | 5,707,800 |
| 2023-08-01 | 3.800 | 3.860 | 3.770 | 3.780 | 3.780 | 7,577,500 |
| 2023-07-31 | 3.700 | 3.850 | 3.690 | 3.810 | 3.810 | 11,647,994 |
| 2023-07-28 | 3.690 | 3.710 | 3.660 | 3.670 | 3.670 | 5,717,301 |
| 2023-07-27 | 3.730 | 3.760 | 3.660 | 3.680 | 3.680 | 5,583,800 |
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.