Xinjiang Chalkis Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.700	2.700	2.660	2.670	2.670	1,992,998
2022-07-29	2.710	2.710	2.670	2.700	2.700	2,434,630
2022-07-28	2.680	2.720	2.670	2.710	2.710	2,419,296
2022-07-27	2.700	2.710	2.660	2.680	2.680	3,174,810
2022-07-26	2.660	2.720	2.650	2.690	2.690	3,696,300
2022-07-25	2.720	2.720	2.620	2.630	2.630	4,581,600
2022-07-22	2.690	2.800	2.670	2.720	2.720	4,113,464
2022-07-21	2.740	2.740	2.670	2.680	2.680	4,491,588
2022-07-20	2.770	2.790	2.730	2.740	2.740	3,487,354
2022-07-19	2.830	2.830	2.780	2.780	2.780	2,569,700
2022-07-18	2.740	2.870	2.740	2.810	2.810	3,792,920
2022-07-15	2.790	2.800	2.670	2.740	2.740	5,748,504
2022-07-14	2.740	2.830	2.740	2.810	2.810	4,619,600
2022-07-13	2.900	2.920	2.760	2.770	2.770	11,831,190
2022-07-12	2.900	2.900	2.900	2.900	2.900	0
2022-07-11	2.760	2.920	2.760	2.900	2.900	8,868,572
2022-07-08	2.770	2.790	2.720	2.780	2.780	3,556,600
2022-07-07	2.720	2.770	2.710	2.760	2.760	3,265,464
2022-07-06	2.750	2.840	2.700	2.720	2.720	5,845,200
2022-07-05	2.730	2.760	2.680	2.750	2.750	6,809,827
2022-07-04	2.710	2.810	2.690	2.780	2.780	11,257,325
2022-07-01	2.720	2.720	2.610	2.680	2.680	6,722,180
2022-06-30	2.700	2.710	2.630	2.710	2.710	8,934,600
2022-06-29	2.500	2.580	2.490	2.580	2.580	3,268,449
2022-06-28	2.450	2.540	2.420	2.460	2.460	6,618,000
2022-06-27	2.610	2.670	2.480	2.500	2.500	5,947,000
2022-06-24	2.700	2.700	2.610	2.610	2.610	4,209,100
2022-06-23	2.650	2.700	2.650	2.700	2.700	2,725,000
2022-06-22	2.710	2.710	2.630	2.670	2.670	2,791,712
2022-06-21	2.660	2.710	2.660	2.680	2.680	2,751,101
2022-06-20	2.680	2.770	2.650	2.680	2.680	5,553,300
2022-06-17	2.690	2.720	2.610	2.650	2.650	7,020,200
2022-06-16	2.610	2.740	2.530	2.730	2.730	12,971,207
2022-06-15	2.800	2.800	2.610	2.610	2.610	11,825,430
2022-06-14	2.850	2.850	2.600	2.750	2.750	23,935,200
2022-06-13	2.640	2.710	2.580	2.710	2.710	7,428,612
2022-06-10	2.500	2.580	2.460	2.580	2.580	12,181,461
2022-06-09	2.370	2.460	2.340	2.460	2.460	8,020,766
2022-06-08	2.230	2.340	2.190	2.340	2.340	7,660,809
2022-06-07	2.230	2.260	2.200	2.230	2.230	3,099,202
2022-06-06	2.190	2.290	2.190	2.240	2.240	5,092,500
2022-06-02	2.130	2.230	2.130	2.210	2.210	5,896,253
2022-06-01	2.280	2.310	2.240	2.240	2.240	3,142,000
2022-05-31	2.280	2.320	2.250	2.270	2.270	3,389,472
2022-05-30	2.350	2.350	2.230	2.280	2.280	4,574,600
2022-05-27	2.280	2.320	2.220	2.290	2.290	5,440,300
2022-05-26	2.250	2.320	2.210	2.250	2.250	9,931,217
2022-05-25	2.110	2.210	2.070	2.210	2.210	4,555,011
2022-05-24	2.140	2.250	2.100	2.100	2.100	9,875,609
2022-05-23	2.060	2.160	2.030	2.160	2.160	4,847,319
2022-05-20	2.110	2.110	2.010	2.060	2.060	8,771,910
2022-05-19	1.920	2.030	1.890	2.030	2.030	6,152,801
2022-05-18	1.840	1.930	1.820	1.930	1.930	6,544,200
2022-05-17	1.810	1.850	1.790	1.840	1.840	2,818,700
2022-05-16	1.820	1.830	1.780	1.810	1.810	2,941,739
2022-05-13	1.860	1.860	1.780	1.830	1.830	3,878,249
2022-05-12	1.860	1.870	1.820	1.840	1.840	3,814,400
2022-05-11	1.840	1.910	1.840	1.860	1.860	4,358,751
2022-05-10	1.830	1.860	1.800	1.830	1.830	3,860,200
2022-05-09	1.810	1.860	1.780	1.830	1.830	3,397,400

← NewerPage 18 of 21 · 1,212 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.