Xinjiang Chalkis Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.760	1.830	1.720	1.810	1.810	3,492,231
2022-05-05	1.720	1.850	1.690	1.810	1.810	6,844,042
2022-04-29	1.630	1.790	1.630	1.770	1.770	7,835,539
2022-04-28	1.790	1.810	1.700	1.700	1.700	5,298,700
2022-04-27	1.790	1.820	1.790	1.790	1.790	5,003,800
2022-04-26	1.970	1.970	1.880	1.880	1.880	4,663,901
2022-04-25	2.050	2.060	1.980	1.980	1.980	3,133,000
2022-04-22	2.120	2.120	2.020	2.070	2.070	3,955,050
2022-04-21	2.210	2.230	2.120	2.120	2.120	4,352,500
2022-04-20	2.210	2.270	2.190	2.230	2.230	4,217,770
2022-04-19	2.150	2.240	2.150	2.210	2.210	5,625,201
2022-04-18	2.090	2.170	2.070	2.160	2.160	3,097,100
2022-04-15	2.170	2.190	2.080	2.100	2.100	6,700,102
2022-04-14	2.290	2.290	2.190	2.190	2.190	8,638,500
2022-04-13	2.300	2.300	2.200	2.300	2.300	9,498,600
2022-04-12	2.170	2.240	2.150	2.190	2.190	3,961,400
2022-04-11	2.190	2.200	2.130	2.190	2.190	3,640,100
2022-04-08	2.190	2.220	2.170	2.200	2.200	3,302,300
2022-04-07	2.230	2.260	2.190	2.190	2.190	3,421,442
2022-04-06	2.180	2.240	2.160	2.240	2.240	5,471,442
2022-04-01	2.150	2.240	2.060	2.210	2.210	11,706,271
2022-03-31	2.230	2.270	2.160	2.160	2.160	12,374,200
2022-03-30	2.270	2.370	2.200	2.270	2.270	9,425,160
2022-03-29	2.340	2.410	2.280	2.280	2.280	14,194,500
2022-03-28	2.400	2.450	2.400	2.400	2.400	7,227,600
2022-03-25	2.660	2.660	2.520	2.530	2.530	10,760,876
2022-03-24	2.650	2.680	2.620	2.650	2.650	4,561,300
2022-03-23	2.680	2.680	2.640	2.660	2.660	5,526,932
2022-03-22	2.620	2.660	2.610	2.640	2.640	2,634,225
2022-03-21	2.620	2.680	2.610	2.630	2.630	3,917,400
2022-03-18	2.490	2.580	2.490	2.560	2.560	3,522,800
2022-03-17	2.460	2.550	2.460	2.510	2.510	4,562,300
2022-03-16	2.470	2.520	2.360	2.430	2.430	8,192,613
2022-03-15	2.600	2.630	2.480	2.480	2.480	6,664,900
2022-03-14	2.620	2.660	2.610	2.610	2.610	3,623,101
2022-03-11	2.610	2.670	2.570	2.670	2.670	3,301,900
2022-03-10	2.590	2.640	2.580	2.610	2.610	4,013,960
2022-03-09	2.630	2.660	2.520	2.570	2.570	7,925,934
2022-03-08	2.730	2.740	2.630	2.640	2.640	4,831,000
2022-03-07	2.730	2.750	2.680	2.730	2.730	3,701,500
2022-03-04	2.780	2.790	2.710	2.730	2.730	4,904,713
2022-03-03	2.720	2.790	2.690	2.780	2.780	4,927,550
2022-03-02	2.700	2.740	2.680	2.710	2.710	3,977,112
2022-03-01	2.640	2.720	2.640	2.700	2.700	4,258,910
2022-02-28	2.630	2.670	2.580	2.640	2.640	4,271,610
2022-02-25	2.670	2.700	2.630	2.640	2.640	4,096,900
2022-02-24	2.740	2.750	2.610	2.660	2.660	7,787,703
2022-02-23	2.640	2.740	2.620	2.730	2.730	6,827,500
2022-02-22	2.640	2.660	2.610	2.630	2.630	4,780,950
2022-02-21	2.610	2.670	2.570	2.660	2.660	10,253,899
2022-02-18	2.660	2.690	2.600	2.650	2.650	14,379,596
2022-02-17	2.830	2.850	2.710	2.710	2.710	12,037,300
2022-02-16	2.830	2.860	2.770	2.850	2.850	9,185,001
2022-02-15	2.930	2.940	2.810	2.820	2.820	14,667,750
2022-02-14	2.850	2.970	2.810	2.960	2.960	10,376,401
2022-02-11	2.960	3.040	2.820	2.880	2.880	12,838,494
2022-02-10	2.850	2.990	2.840	2.960	2.960	10,939,442
2022-02-09	2.800	2.900	2.790	2.850	2.850	7,605,011
2022-02-08	2.700	2.800	2.670	2.800	2.800	5,375,900
2022-02-07	2.690	2.720	2.550	2.710	2.710	5,267,464

← NewerPage 19 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.