Xinjiang Chalkis Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	4.300	4.370	4.120	4.230	4.230	26,465,359
2023-01-30	4.060	4.220	4.020	4.220	4.220	19,531,359
2023-01-20	3.840	4.020	3.830	4.020	4.020	21,453,381
2023-01-19	3.810	3.890	3.720	3.830	3.830	11,981,723
2023-01-18	3.770	3.860	3.700	3.750	3.750	16,272,214
2023-01-17	3.670	3.910	3.670	3.790	3.790	28,935,807
2023-01-16	3.660	3.780	3.580	3.720	3.720	22,069,640
2023-01-13	3.810	3.890	3.690	3.720	3.720	24,774,580
2023-01-12	3.600	3.760	3.540	3.760	3.760	13,444,568
2023-01-11	3.680	3.780	3.500	3.580	3.580	34,981,553
2023-01-10	3.510	3.640	3.490	3.640	3.640	12,792,889
2023-01-09	3.350	3.470	3.240	3.470	3.470	31,099,223
2023-01-06	3.370	3.430	3.210	3.300	3.300	39,063,029
2023-01-05	3.100	3.270	3.090	3.270	3.270	21,746,384
2023-01-04	3.060	3.110	3.020	3.110	3.110	35,633,434
2023-01-03	2.960	2.960	2.960	2.960	2.960	2,800,663
2022-12-30	2.800	2.820	2.770	2.820	2.820	6,788,910
2022-12-29	2.750	2.770	2.680	2.690	2.690	2,152,400
2022-12-28	2.720	2.760	2.710	2.760	2.760	1,267,400
2022-12-27	2.740	2.740	2.700	2.730	2.730	1,004,400
2022-12-26	2.710	2.740	2.690	2.730	2.730	1,231,700
2022-12-23	2.700	2.750	2.700	2.730	2.730	1,701,500
2022-12-22	2.750	2.750	2.690	2.720	2.720	1,885,600
2022-12-21	2.770	2.770	2.730	2.740	2.740	912,411
2022-12-20	2.730	2.750	2.720	2.740	2.740	1,199,475
2022-12-19	2.810	2.810	2.720	2.730	2.730	3,054,200
2022-12-16	2.800	2.820	2.780	2.800	2.800	1,663,800
2022-12-15	2.780	2.820	2.770	2.810	2.810	1,746,300
2022-12-14	2.780	2.840	2.770	2.790	2.790	2,903,830
2022-12-13	2.830	2.830	2.760	2.780	2.780	3,082,100
2022-12-12	2.790	2.830	2.760	2.810	2.810	3,252,600
2022-12-09	2.840	2.850	2.770	2.790	2.790	5,935,700
2022-12-08	2.840	2.970	2.830	2.860	2.860	6,469,711
2022-12-07	2.910	2.930	2.830	2.840	2.840	11,436,114
2022-12-06	2.740	2.880	2.740	2.880	2.880	13,289,514
2022-12-05	2.710	2.750	2.710	2.740	2.740	2,408,200
2022-12-02	2.720	2.740	2.700	2.720	2.720	2,393,701
2022-12-01	2.750	2.760	2.720	2.720	2.720	2,252,000
2022-11-30	2.760	2.760	2.720	2.750	2.750	2,026,700
2022-11-29	2.690	2.750	2.690	2.740	2.740	2,827,592
2022-11-28	2.710	2.730	2.690	2.710	2.710	1,840,200
2022-11-25	2.750	2.750	2.700	2.710	2.710	1,946,500
2022-11-24	2.740	2.780	2.700	2.750	2.750	3,226,311
2022-11-23	2.700	2.790	2.680	2.750	2.750	5,489,359
2022-11-22	2.680	2.730	2.680	2.700	2.700	2,114,801
2022-11-21	2.740	2.740	2.650	2.690	2.690	4,002,801
2022-11-18	2.700	2.780	2.680	2.750	2.750	4,811,000
2022-11-17	2.690	2.730	2.660	2.710	2.710	3,746,901
2022-11-16	2.650	2.740	2.640	2.690	2.690	4,267,022
2022-11-15	2.630	2.680	2.600	2.660	2.660	2,213,113
2022-11-14	2.650	2.670	2.620	2.630	2.630	2,136,801
2022-11-11	2.670	2.680	2.630	2.640	2.640	2,744,300
2022-11-10	2.670	2.680	2.640	2.660	2.660	1,776,900
2022-11-09	2.620	2.680	2.600	2.670	2.670	3,154,338
2022-11-08	2.620	2.630	2.570	2.630	2.630	2,277,300
2022-11-07	2.590	2.640	2.590	2.630	2.630	1,963,866
2022-11-04	2.560	2.620	2.560	2.600	2.600	1,734,914
2022-11-03	2.610	2.610	2.570	2.590	2.590	1,215,352
2022-11-02	2.620	2.650	2.590	2.610	2.610	1,756,600
2022-11-01	2.540	2.630	2.530	2.620	2.620	1,738,674

← NewerPage 16 of 21 · 1,215 trading daysOlder →

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.