Xinjiang Chalkis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.700 | 3.740 | 3.680 | 3.720 | 3.720 | 5,053,000 |
| 2023-07-25 | 3.710 | 3.750 | 3.680 | 3.710 | 3.710 | 8,336,200 |
| 2023-07-24 | 3.780 | 3.780 | 3.660 | 3.690 | 3.690 | 12,305,912 |
| 2023-07-21 | 3.710 | 3.920 | 3.650 | 3.810 | 3.810 | 19,805,893 |
| 2023-07-20 | 3.630 | 3.730 | 3.600 | 3.670 | 3.670 | 9,989,201 |
| 2023-07-19 | 3.600 | 3.660 | 3.570 | 3.610 | 3.610 | 4,566,001 |
| 2023-07-18 | 3.590 | 3.640 | 3.550 | 3.590 | 3.590 | 4,278,602 |
| 2023-07-17 | 3.600 | 3.650 | 3.530 | 3.590 | 3.590 | 5,507,401 |
| 2023-07-14 | 3.630 | 3.640 | 3.560 | 3.590 | 3.590 | 8,823,901 |
| 2023-07-13 | 3.510 | 3.580 | 3.500 | 3.560 | 3.560 | 5,090,501 |
| 2023-07-12 | 3.540 | 3.570 | 3.490 | 3.510 | 3.510 | 4,313,101 |
| 2023-07-11 | 3.480 | 3.540 | 3.480 | 3.530 | 3.530 | 4,943,000 |
| 2023-07-10 | 3.510 | 3.560 | 3.470 | 3.480 | 3.480 | 5,281,200 |
| 2023-07-07 | 3.550 | 3.550 | 3.470 | 3.530 | 3.530 | 4,945,300 |
| 2023-07-06 | 3.480 | 3.540 | 3.450 | 3.520 | 3.520 | 6,419,201 |
| 2023-07-05 | 3.460 | 3.500 | 3.440 | 3.470 | 3.470 | 3,790,000 |
| 2023-07-04 | 3.450 | 3.500 | 3.430 | 3.460 | 3.460 | 4,396,800 |
| 2023-07-03 | 3.400 | 3.500 | 3.390 | 3.470 | 3.470 | 7,521,800 |
| 2023-06-30 | 3.390 | 3.400 | 3.360 | 3.390 | 3.390 | 3,328,500 |
| 2023-06-29 | 3.310 | 3.380 | 3.310 | 3.370 | 3.370 | 3,055,601 |
| 2023-06-28 | 3.320 | 3.350 | 3.260 | 3.330 | 3.330 | 3,755,300 |
| 2023-06-27 | 3.210 | 3.320 | 3.200 | 3.320 | 3.320 | 4,574,531 |
| 2023-06-26 | 3.220 | 3.290 | 3.210 | 3.220 | 3.220 | 5,085,351 |
| 2023-06-21 | 3.320 | 3.340 | 3.260 | 3.270 | 3.270 | 2,716,700 |
| 2023-06-20 | 3.370 | 3.400 | 3.300 | 3.310 | 3.310 | 4,402,400 |
| 2023-06-19 | 3.430 | 3.470 | 3.350 | 3.370 | 3.370 | 6,492,972 |
| 2023-06-16 | 3.390 | 3.420 | 3.380 | 3.400 | 3.400 | 4,987,401 |
| 2023-06-15 | 3.470 | 3.470 | 3.380 | 3.390 | 3.390 | 5,067,072 |
| 2023-06-14 | 3.430 | 3.480 | 3.390 | 3.450 | 3.450 | 4,739,502 |
| 2023-06-13 | 3.400 | 3.450 | 3.380 | 3.410 | 3.410 | 3,748,251 |
| 2023-06-12 | 3.370 | 3.440 | 3.340 | 3.410 | 3.410 | 4,872,201 |
| 2023-06-09 | 3.460 | 3.460 | 3.360 | 3.370 | 3.370 | 5,184,612 |
| 2023-06-08 | 3.410 | 3.450 | 3.390 | 3.410 | 3.410 | 3,470,300 |
| 2023-06-07 | 3.420 | 3.440 | 3.370 | 3.410 | 3.410 | 3,385,900 |
| 2023-06-06 | 3.520 | 3.530 | 3.380 | 3.390 | 3.390 | 7,062,900 |
| 2023-06-05 | 3.420 | 3.600 | 3.420 | 3.520 | 3.520 | 8,196,900 |
| 2023-06-02 | 3.450 | 3.490 | 3.420 | 3.420 | 3.420 | 3,643,000 |
| 2023-06-01 | 3.460 | 3.470 | 3.410 | 3.450 | 3.450 | 4,219,300 |
| 2023-05-31 | 3.460 | 3.470 | 3.400 | 3.440 | 3.440 | 5,701,400 |
| 2023-05-30 | 3.490 | 3.500 | 3.420 | 3.460 | 3.460 | 4,528,900 |
| 2023-05-29 | 3.580 | 3.580 | 3.470 | 3.490 | 3.490 | 5,908,700 |
| 2023-05-26 | 3.600 | 3.640 | 3.520 | 3.580 | 3.580 | 6,256,400 |
| 2023-05-25 | 3.550 | 3.640 | 3.510 | 3.590 | 3.590 | 13,017,693 |
| 2023-05-24 | 3.460 | 3.650 | 3.440 | 3.570 | 3.570 | 9,880,702 |
| 2023-05-23 | 3.480 | 3.540 | 3.460 | 3.460 | 3.460 | 5,917,401 |
| 2023-05-22 | 3.410 | 3.520 | 3.400 | 3.500 | 3.500 | 7,018,021 |
| 2023-05-19 | 3.420 | 3.450 | 3.360 | 3.390 | 3.390 | 4,231,276 |
| 2023-05-18 | 3.390 | 3.420 | 3.370 | 3.410 | 3.410 | 2,953,201 |
| 2023-05-17 | 3.410 | 3.410 | 3.340 | 3.400 | 3.400 | 3,098,601 |
| 2023-05-16 | 3.430 | 3.430 | 3.370 | 3.380 | 3.380 | 4,033,020 |
| 2023-05-15 | 3.390 | 3.440 | 3.360 | 3.440 | 3.440 | 5,152,866 |
| 2023-05-12 | 3.470 | 3.470 | 3.370 | 3.380 | 3.380 | 3,979,100 |
| 2023-05-11 | 3.370 | 3.500 | 3.370 | 3.450 | 3.450 | 4,663,621 |
| 2023-05-10 | 3.380 | 3.420 | 3.320 | 3.400 | 3.400 | 5,848,998 |
| 2023-05-09 | 3.450 | 3.490 | 3.360 | 3.380 | 3.380 | 7,959,198 |
| 2023-05-08 | 3.490 | 3.530 | 3.430 | 3.480 | 3.480 | 6,540,100 |
| 2023-05-05 | 3.610 | 3.620 | 3.480 | 3.490 | 3.490 | 8,353,800 |
| 2023-05-04 | 3.590 | 3.650 | 3.570 | 3.600 | 3.600 | 7,808,880 |
| 2023-04-28 | 3.460 | 3.620 | 3.450 | 3.600 | 3.600 | 10,843,518 |
| 2023-04-27 | 3.570 | 3.590 | 3.410 | 3.430 | 3.430 | 12,165,688 |
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.