Xinjiang Chalkis Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.540	2.630	2.530	2.620	2.620	1,738,674
2022-10-31	2.510	2.550	2.470	2.530	2.530	1,767,200
2022-10-28	2.600	2.600	2.500	2.520	2.520	2,015,700
2022-10-27	2.690	2.690	2.580	2.600	2.600	1,469,600
2022-10-26	2.570	2.700	2.520	2.630	2.630	3,751,717
2022-10-25	2.570	2.600	2.530	2.570	2.570	1,844,400
2022-10-24	2.650	2.680	2.550	2.570	2.570	2,725,900
2022-10-21	2.760	2.760	2.640	2.640	2.640	3,452,114
2022-10-20	2.820	2.850	2.720	2.750	2.750	4,872,603
2022-10-19	2.620	2.740	2.580	2.740	2.740	3,518,312
2022-10-18	2.580	2.610	2.540	2.610	2.610	1,591,300
2022-10-17	2.600	2.600	2.500	2.580	2.580	2,568,025
2022-10-14	2.570	2.610	2.560	2.600	2.600	2,264,800
2022-10-13	2.480	2.620	2.480	2.550	2.550	2,699,067
2022-10-12	2.480	2.510	2.400	2.500	2.500	3,248,300
2022-10-11	2.490	2.540	2.420	2.470	2.470	1,753,700
2022-10-10	2.590	2.620	2.470	2.510	2.510	3,742,700
2022-09-30	2.650	2.700	2.570	2.590	2.590	3,573,110
2022-09-29	2.700	2.710	2.560	2.650	2.650	3,045,300
2022-09-28	2.720	2.740	2.670	2.680	2.680	1,799,800
2022-09-27	2.700	2.720	2.660	2.720	2.720	1,720,100
2022-09-26	2.660	2.710	2.630	2.670	2.670	1,489,500
2022-09-23	2.720	2.740	2.670	2.700	2.700	1,408,080
2022-09-22	2.660	2.730	2.660	2.730	2.730	1,858,812
2022-09-21	2.730	2.730	2.640	2.680	2.680	2,453,600
2022-09-20	2.700	2.750	2.670	2.730	2.730	1,403,000
2022-09-19	2.750	2.760	2.610	2.710	2.710	4,168,300
2022-09-16	2.840	2.850	2.690	2.750	2.750	3,544,000
2022-09-15	2.860	2.880	2.780	2.820	2.820	3,719,500
2022-09-14	2.840	2.890	2.810	2.860	2.860	5,784,161
2022-09-13	2.810	2.890	2.810	2.870	2.870	4,739,622
2022-09-09	2.770	2.840	2.750	2.810	2.810	5,186,032
2022-09-08	2.690	2.810	2.670	2.800	2.800	8,909,652
2022-09-07	2.670	2.690	2.630	2.680	2.680	2,491,091
2022-09-06	2.620	2.670	2.620	2.670	2.670	2,557,218
2022-09-05	2.640	2.650	2.610	2.630	2.630	2,664,500
2022-09-02	2.650	2.650	2.620	2.640	2.640	2,100,300
2022-09-01	2.640	2.670	2.620	2.650	2.650	3,912,721
2022-08-31	2.700	2.710	2.620	2.620	2.620	5,546,700
2022-08-30	2.690	2.730	2.680	2.720	2.720	2,751,200
2022-08-29	2.750	2.750	2.680	2.700	2.700	6,336,911
2022-08-26	2.670	2.810	2.630	2.760	2.760	10,013,719
2022-08-25	2.840	2.840	2.720	2.720	2.720	16,330,600
2022-08-24	3.090	3.090	2.800	2.860	2.860	30,184,056
2022-08-23	2.940	2.940	2.940	2.940	2.940	805,800
2022-08-22	2.800	2.800	2.800	2.800	2.800	0
2022-08-19	2.800	2.800	2.800	2.800	2.800	0
2022-08-18	2.800	2.800	2.800	2.800	2.800	0
2022-08-17	2.800	2.800	2.800	2.800	2.800	0
2022-08-16	2.800	2.800	2.800	2.800	2.800	0
2022-08-15	2.800	2.800	2.800	2.800	2.800	0
2022-08-12	2.800	2.800	2.800	2.800	2.800	0
2022-08-11	2.800	2.800	2.800	2.800	2.800	0
2022-08-10	2.800	2.800	2.800	2.800	2.800	0
2022-08-09	2.770	2.850	2.720	2.800	2.800	10,313,403
2022-08-08	2.890	2.890	2.770	2.810	2.810	25,662,146
2022-08-05	2.630	2.750	2.620	2.750	2.750	3,103,610
2022-08-04	2.610	2.630	2.600	2.620	2.620	1,485,700
2022-08-03	2.630	2.660	2.600	2.600	2.600	2,582,000
2022-08-02	2.670	2.670	2.550	2.640	2.640	4,149,400

← NewerPage 17 of 21 · 1,216 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.