Xinjiang Chalkis Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.600	2.680	2.580	2.660	2.660	3,337,551
2022-01-27	2.590	2.660	2.570	2.590	2.590	3,992,646
2022-01-26	2.600	2.660	2.580	2.640	2.640	3,238,210
2022-01-25	2.680	2.680	2.580	2.610	2.610	3,495,160
2022-01-24	2.760	2.760	2.640	2.680	2.680	7,773,816
2022-01-21	2.800	2.820	2.710	2.780	2.780	8,384,011
2022-01-20	2.750	2.770	2.700	2.720	2.720	3,164,800
2022-01-19	2.750	2.780	2.690	2.750	2.750	3,847,700
2022-01-18	2.700	2.810	2.690	2.770	2.770	6,512,900
2022-01-17	2.720	2.720	2.640	2.680	2.680	6,209,956
2022-01-14	2.750	2.770	2.710	2.720	2.720	5,086,498
2022-01-13	2.780	2.850	2.730	2.770	2.770	6,000,849
2022-01-12	2.730	2.790	2.700	2.780	2.780	4,202,005
2022-01-11	2.830	2.830	2.700	2.730	2.730	5,583,700
2022-01-10	2.890	2.890	2.800	2.820	2.820	5,452,590
2022-01-07	2.930	2.940	2.830	2.890	2.890	6,014,967
2022-01-06	2.830	2.920	2.800	2.920	2.920	6,596,322
2022-01-05	2.730	2.850	2.720	2.820	2.820	8,078,609
2022-01-04	2.790	2.820	2.700	2.750	2.750	7,301,200
2021-12-31	2.640	2.710	2.630	2.690	2.690	4,331,700
2021-12-30	2.630	2.660	2.620	2.620	2.620	4,426,212
2021-12-29	2.670	2.700	2.640	2.640	2.640	1,965,300
2021-12-28	2.670	2.690	2.630	2.680	2.680	1,913,900
2021-12-27	2.670	2.720	2.640	2.650	2.650	3,986,112
2021-12-24	2.610	2.680	2.560	2.680	2.680	7,350,101
2021-12-23	2.740	2.750	2.650	2.660	2.660	5,833,701
2021-12-22	2.780	2.810	2.730	2.760	2.760	6,655,802
2021-12-21	2.660	2.750	2.620	2.750	2.750	6,689,100
2021-12-20	2.710	2.730	2.570	2.620	2.620	8,006,746
2021-12-17	2.750	2.800	2.710	2.710	2.710	4,184,400
2021-12-16	2.730	2.770	2.720	2.740	2.740	3,092,200
2021-12-15	2.760	2.800	2.710	2.730	2.730	4,709,370
2021-12-14	2.730	2.870	2.710	2.790	2.790	6,863,245
2021-12-13	2.750	2.800	2.700	2.740	2.740	7,377,810
2021-12-10	2.790	2.840	2.660	2.790	2.790	9,659,300
2021-12-09	2.930	2.950	2.800	2.800	2.800	13,029,700
2021-12-08	3.070	3.080	2.950	2.950	2.950	13,999,316
2021-12-07	3.130	3.210	3.000	3.100	3.100	7,303,500
2021-12-06	3.090	3.250	3.080	3.150	3.150	11,000,724
2021-12-03	3.160	3.190	3.050	3.100	3.100	6,799,249
2021-12-02	3.180	3.250	3.130	3.140	3.140	11,367,412
2021-12-01	3.000	3.130	2.970	3.130	3.130	8,579,500
2021-11-30	3.080	3.110	2.960	2.980	2.980	14,665,290
2021-11-29	3.060	3.220	3.040	3.120	3.120	18,886,626
2021-11-26	3.210	3.210	3.110	3.200	3.200	30,239,898
2021-11-25	2.960	3.060	2.940	3.060	3.060	5,335,890
2021-11-24	2.990	3.000	2.860	2.910	2.910	21,349,241
2021-11-23	2.720	2.860	2.690	2.860	2.860	8,105,100
2021-11-22	2.600	2.750	2.580	2.720	2.720	9,906,913
2021-11-19	2.590	2.650	2.550	2.640	2.640	8,115,003
2021-11-18	2.800	2.800	2.630	2.630	2.630	17,073,825
2021-11-17	2.800	2.840	2.710	2.770	2.770	12,564,530
2021-11-16	2.620	2.750	2.590	2.750	2.750	12,164,596
2021-11-15	2.720	2.780	2.600	2.620	2.620	16,688,973
2021-11-12	2.710	2.830	2.670	2.740	2.740	17,886,314
2021-11-11	2.910	2.910	2.740	2.740	2.740	24,479,400
2021-11-10	3.000	3.000	2.720	2.880	2.880	55,189,176
2021-11-09	2.860	2.860	2.860	2.860	2.860	836,100
2021-11-08	2.720	2.720	2.720	2.720	2.720	2,118,101
2021-11-05	2.590	2.590	2.590	2.590	2.590	8,365,872

← NewerPage 20 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.