Xinjiang Chalkis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 3.460 | 3.610 | 3.460 | 3.540 | 3.540 | 10,094,696 |
| 2023-04-25 | 3.470 | 3.530 | 3.360 | 3.420 | 3.420 | 12,068,000 |
| 2023-04-24 | 3.490 | 3.560 | 3.470 | 3.510 | 3.510 | 11,306,134 |
| 2023-04-21 | 3.580 | 3.730 | 3.510 | 3.520 | 3.520 | 18,105,700 |
| 2023-04-20 | 3.630 | 3.680 | 3.550 | 3.620 | 3.620 | 20,730,339 |
| 2023-04-19 | 3.770 | 3.880 | 3.700 | 3.720 | 3.720 | 30,107,531 |
| 2023-04-18 | 3.960 | 4.200 | 3.810 | 3.820 | 3.820 | 53,426,963 |
| 2023-04-17 | 3.660 | 3.860 | 3.620 | 3.860 | 3.860 | 21,797,752 |
| 2023-04-14 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2023-04-13 | 3.650 | 3.660 | 3.480 | 3.510 | 3.510 | 14,427,701 |
| 2023-04-12 | 3.650 | 3.680 | 3.610 | 3.660 | 3.660 | 7,772,300 |
| 2023-04-11 | 3.730 | 3.730 | 3.630 | 3.670 | 3.670 | 4,893,700 |
| 2023-04-10 | 3.770 | 3.810 | 3.710 | 3.730 | 3.730 | 4,945,100 |
| 2023-04-07 | 3.650 | 3.770 | 3.640 | 3.750 | 3.750 | 5,133,310 |
| 2023-04-06 | 3.720 | 3.730 | 3.660 | 3.670 | 3.670 | 4,384,394 |
| 2023-04-04 | 3.700 | 3.790 | 3.690 | 3.720 | 3.720 | 7,551,500 |
| 2023-04-03 | 3.720 | 3.790 | 3.690 | 3.760 | 3.760 | 5,244,100 |
| 2023-03-31 | 3.690 | 3.740 | 3.610 | 3.710 | 3.710 | 9,409,434 |
| 2023-03-30 | 3.850 | 3.850 | 3.730 | 3.740 | 3.740 | 6,286,200 |
| 2023-03-29 | 3.860 | 3.900 | 3.820 | 3.860 | 3.860 | 4,993,401 |
| 2023-03-28 | 3.900 | 3.910 | 3.830 | 3.850 | 3.850 | 6,375,911 |
| 2023-03-27 | 3.850 | 3.940 | 3.820 | 3.920 | 3.920 | 7,286,200 |
| 2023-03-24 | 3.760 | 3.910 | 3.710 | 3.890 | 3.890 | 10,310,972 |
| 2023-03-23 | 3.700 | 3.760 | 3.630 | 3.760 | 3.760 | 10,695,131 |
| 2023-03-22 | 3.910 | 3.920 | 3.670 | 3.710 | 3.710 | 14,801,101 |
| 2023-03-21 | 3.730 | 3.820 | 3.700 | 3.810 | 3.810 | 11,463,431 |
| 2023-03-20 | 3.960 | 3.960 | 3.800 | 3.800 | 3.800 | 16,196,900 |
| 2023-03-17 | 4.060 | 4.100 | 3.980 | 4.000 | 4.000 | 19,434,359 |
| 2023-03-16 | 4.140 | 4.230 | 4.100 | 4.160 | 4.160 | 9,261,933 |
| 2023-03-15 | 4.110 | 4.200 | 4.090 | 4.170 | 4.170 | 9,769,600 |
| 2023-03-14 | 4.150 | 4.170 | 4.070 | 4.090 | 4.090 | 8,855,200 |
| 2023-03-13 | 4.240 | 4.260 | 4.130 | 4.170 | 4.170 | 10,158,400 |
| 2023-03-10 | 4.170 | 4.260 | 4.170 | 4.250 | 4.250 | 11,809,800 |
| 2023-03-09 | 4.190 | 4.240 | 4.140 | 4.200 | 4.200 | 11,716,156 |
| 2023-03-08 | 4.100 | 4.210 | 4.090 | 4.200 | 4.200 | 12,248,786 |
| 2023-03-07 | 4.110 | 4.160 | 4.090 | 4.100 | 4.100 | 9,824,700 |
| 2023-03-06 | 4.060 | 4.140 | 4.040 | 4.110 | 4.110 | 11,148,400 |
| 2023-03-03 | 3.980 | 4.080 | 3.970 | 4.060 | 4.060 | 17,031,068 |
| 2023-03-02 | 4.180 | 4.220 | 4.080 | 4.100 | 4.100 | 11,187,900 |
| 2023-03-01 | 4.120 | 4.190 | 4.070 | 4.180 | 4.180 | 11,278,500 |
| 2023-02-28 | 4.160 | 4.170 | 4.050 | 4.150 | 4.150 | 19,942,369 |
| 2023-02-27 | 4.280 | 4.330 | 4.140 | 4.220 | 4.220 | 28,250,684 |
| 2023-02-24 | 4.340 | 4.340 | 4.130 | 4.150 | 4.150 | 27,310,006 |
| 2023-02-23 | 4.190 | 4.340 | 4.120 | 4.340 | 4.340 | 27,885,752 |
| 2023-02-22 | 4.150 | 4.200 | 4.070 | 4.150 | 4.150 | 13,351,743 |
| 2023-02-21 | 4.030 | 4.120 | 3.980 | 4.100 | 4.100 | 11,891,163 |
| 2023-02-20 | 4.130 | 4.160 | 3.940 | 3.990 | 3.990 | 19,469,163 |
| 2023-02-17 | 4.230 | 4.280 | 4.120 | 4.150 | 4.150 | 13,071,293 |
| 2023-02-16 | 4.190 | 4.330 | 4.180 | 4.190 | 4.190 | 14,664,162 |
| 2023-02-15 | 4.160 | 4.230 | 4.120 | 4.180 | 4.180 | 15,526,874 |
| 2023-02-14 | 4.320 | 4.370 | 4.140 | 4.270 | 4.270 | 19,346,540 |
| 2023-02-13 | 4.150 | 4.350 | 4.150 | 4.240 | 4.240 | 19,794,674 |
| 2023-02-10 | 4.050 | 4.180 | 4.050 | 4.140 | 4.140 | 11,723,753 |
| 2023-02-09 | 4.200 | 4.220 | 4.050 | 4.050 | 4.050 | 28,634,257 |
| 2023-02-08 | 4.120 | 4.280 | 4.080 | 4.260 | 4.260 | 30,869,559 |
| 2023-02-07 | 3.980 | 4.120 | 3.950 | 4.080 | 4.080 | 12,711,664 |
| 2023-02-06 | 4.030 | 4.060 | 3.930 | 4.020 | 4.020 | 15,520,972 |
| 2023-02-03 | 3.990 | 4.060 | 3.950 | 4.040 | 4.040 | 16,093,046 |
| 2023-02-02 | 3.920 | 4.080 | 3.910 | 3.960 | 3.960 | 23,917,976 |
| 2023-02-01 | 4.290 | 4.320 | 4.020 | 4.020 | 4.020 | 28,682,001 |
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.