Xinjiang Chalkis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 3.480 | 3.580 | 3.470 | 3.540 | 3.540 | 6,325,500 |
| 2026-07-15 | 3.490 | 3.550 | 3.460 | 3.500 | 3.500 | 4,756,212 |
| 2026-07-14 | 3.480 | 3.530 | 3.310 | 3.510 | 3.510 | 8,302,822 |
| 2026-07-13 | 3.580 | 3.620 | 3.480 | 3.510 | 3.510 | 9,013,770 |
| 2026-07-10 | 3.560 | 3.620 | 3.500 | 3.580 | 3.580 | 8,262,766 |
| 2026-07-09 | 3.580 | 3.600 | 3.490 | 3.560 | 3.560 | 7,112,001 |
| 2026-07-08 | 3.590 | 3.600 | 3.510 | 3.580 | 3.580 | 5,868,099 |
| 2026-07-07 | 3.640 | 3.650 | 3.540 | 3.550 | 3.550 | 7,347,101 |
| 2026-07-06 | 3.610 | 3.760 | 3.590 | 3.610 | 3.610 | 11,187,600 |
| 2026-07-03 | 3.690 | 3.750 | 3.570 | 3.640 | 3.640 | 17,076,100 |
| 2026-07-02 | 3.350 | 3.690 | 3.350 | 3.690 | 3.690 | 13,832,200 |
| 2026-07-01 | 3.130 | 3.420 | 3.090 | 3.350 | 3.350 | 12,882,473 |
| 2026-06-30 | 3.280 | 3.290 | 3.050 | 3.130 | 3.130 | 17,722,054 |
| 2026-06-29 | 3.400 | 3.430 | 3.240 | 3.290 | 3.290 | 21,133,462 |
| 2026-06-26 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-06-25 | 3.330 | 3.360 | 3.210 | 3.220 | 3.220 | 7,063,800 |
| 2026-06-24 | 3.380 | 3.450 | 3.360 | 3.380 | 3.380 | 3,706,601 |
| 2026-06-23 | 3.340 | 3.430 | 3.330 | 3.410 | 3.410 | 4,058,900 |
| 2026-06-22 | 3.400 | 3.430 | 3.270 | 3.340 | 3.340 | 7,379,551 |
| 2026-06-18 | 3.480 | 3.490 | 3.420 | 3.440 | 3.440 | 4,868,900 |
| 2026-06-17 | 3.520 | 3.550 | 3.480 | 3.490 | 3.490 | 3,647,300 |
| 2026-06-16 | 3.580 | 3.580 | 3.480 | 3.550 | 3.550 | 5,785,800 |
| 2026-06-15 | 3.600 | 3.600 | 3.530 | 3.580 | 3.580 | 4,946,500 |
| 2026-06-12 | 3.480 | 3.630 | 3.470 | 3.600 | 3.600 | 6,377,800 |
| 2026-06-11 | 3.510 | 3.510 | 3.430 | 3.490 | 3.490 | 4,655,500 |
| 2026-06-10 | 3.500 | 3.530 | 3.440 | 3.510 | 3.510 | 5,225,687 |
| 2026-06-09 | 3.470 | 3.530 | 3.450 | 3.530 | 3.530 | 4,646,201 |
| 2026-06-08 | 3.480 | 3.540 | 3.380 | 3.450 | 3.450 | 7,377,300 |
| 2026-06-05 | 3.520 | 3.560 | 3.480 | 3.550 | 3.550 | 5,936,601 |
| 2026-06-04 | 3.620 | 3.620 | 3.520 | 3.530 | 3.530 | 7,841,900 |
| 2026-06-03 | 3.730 | 3.750 | 3.570 | 3.630 | 3.630 | 15,146,540 |
| 2026-06-02 | 3.780 | 3.850 | 3.730 | 3.760 | 3.760 | 11,934,519 |
| 2026-06-01 | 3.570 | 3.730 | 3.550 | 3.730 | 3.730 | 12,416,211 |
| 2026-05-29 | 3.570 | 3.670 | 3.540 | 3.560 | 3.560 | 11,462,700 |
| 2026-05-28 | 3.530 | 3.600 | 3.510 | 3.540 | 3.540 | 6,054,700 |
| 2026-05-27 | 3.580 | 3.600 | 3.480 | 3.530 | 3.530 | 7,874,620 |
| 2026-05-26 | 3.660 | 3.660 | 3.500 | 3.580 | 3.580 | 15,532,120 |
| 2026-05-25 | 3.770 | 3.780 | 3.660 | 3.680 | 3.680 | 8,396,400 |
| 2026-05-22 | 3.760 | 3.770 | 3.720 | 3.760 | 3.760 | 6,283,062 |
| 2026-05-21 | 3.780 | 3.810 | 3.730 | 3.780 | 3.780 | 9,294,500 |
| 2026-05-20 | 3.820 | 3.830 | 3.770 | 3.790 | 3.790 | 4,602,500 |
| 2026-05-19 | 3.780 | 3.820 | 3.760 | 3.820 | 3.820 | 3,997,100 |
| 2026-05-18 | 3.820 | 3.830 | 3.750 | 3.820 | 3.820 | 6,870,400 |
| 2026-05-15 | 3.800 | 3.860 | 3.770 | 3.840 | 3.840 | 6,729,000 |
| 2026-05-14 | 3.870 | 3.920 | 3.800 | 3.810 | 3.810 | 6,937,800 |
| 2026-05-13 | 3.810 | 3.850 | 3.770 | 3.840 | 3.840 | 7,255,145 |
| 2026-05-12 | 3.860 | 3.860 | 3.810 | 3.810 | 3.810 | 6,341,300 |
| 2026-05-11 | 3.880 | 3.930 | 3.820 | 3.860 | 3.860 | 11,406,020 |
| 2026-05-08 | 3.870 | 3.880 | 3.810 | 3.880 | 3.880 | 7,721,960 |
| 2026-05-07 | 3.900 | 3.920 | 3.840 | 3.870 | 3.870 | 6,212,650 |
| 2026-05-06 | 3.860 | 3.980 | 3.860 | 3.900 | 3.900 | 12,000,100 |
| 2026-04-30 | 3.750 | 3.870 | 3.710 | 3.860 | 3.860 | 12,183,502 |
| 2026-04-29 | 3.730 | 3.810 | 3.720 | 3.750 | 3.750 | 8,497,600 |
| 2026-04-28 | 3.770 | 3.830 | 3.760 | 3.760 | 3.760 | 19,836,900 |
| 2026-04-27 | 3.820 | 3.980 | 3.810 | 3.960 | 3.960 | 12,078,672 |
| 2026-04-24 | 3.940 | 3.960 | 3.810 | 3.910 | 3.910 | 12,286,712 |
| 2026-04-23 | 3.940 | 4.000 | 3.910 | 3.940 | 3.940 | 9,108,300 |
| 2026-04-22 | 3.980 | 4.000 | 3.920 | 3.940 | 3.940 | 7,008,498 |
| 2026-04-21 | 3.990 | 4.010 | 3.940 | 3.980 | 3.980 | 8,475,810 |
| 2026-04-20 | 3.920 | 4.010 | 3.880 | 3.990 | 3.990 | 12,380,400 |
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.