Xinjiang Chalkis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 3.990 | 4.080 | 3.840 | 3.910 | 3.910 | 23,256,701 |
| 2026-04-16 | 3.870 | 3.940 | 3.810 | 3.930 | 3.930 | 10,931,405 |
| 2026-04-15 | 3.960 | 3.990 | 3.790 | 3.900 | 3.900 | 23,480,256 |
| 2026-04-14 | 3.950 | 3.990 | 3.930 | 3.990 | 3.990 | 8,178,201 |
| 2026-04-13 | 3.900 | 3.990 | 3.890 | 3.960 | 3.960 | 7,011,500 |
| 2026-04-10 | 3.880 | 3.940 | 3.860 | 3.890 | 3.890 | 7,388,584 |
| 2026-04-09 | 3.870 | 3.880 | 3.830 | 3.860 | 3.860 | 5,109,502 |
| 2026-04-08 | 3.830 | 3.890 | 3.780 | 3.880 | 3.880 | 6,993,302 |
| 2026-04-07 | 3.740 | 3.830 | 3.700 | 3.790 | 3.790 | 6,121,800 |
| 2026-04-03 | 3.860 | 3.860 | 3.700 | 3.730 | 3.730 | 8,938,300 |
| 2026-04-02 | 3.880 | 3.940 | 3.800 | 3.850 | 3.850 | 9,844,800 |
| 2026-04-01 | 3.940 | 3.950 | 3.860 | 3.890 | 3.890 | 12,583,500 |
| 2026-03-31 | 3.990 | 4.070 | 3.870 | 3.920 | 3.920 | 18,557,801 |
| 2026-03-30 | 3.800 | 3.990 | 3.800 | 3.990 | 3.990 | 19,325,464 |
| 2026-03-27 | 3.710 | 3.860 | 3.700 | 3.800 | 3.800 | 11,558,020 |
| 2026-03-26 | 3.750 | 3.790 | 3.700 | 3.730 | 3.730 | 5,950,400 |
| 2026-03-25 | 3.630 | 3.760 | 3.630 | 3.740 | 3.740 | 10,341,250 |
| 2026-03-24 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 8,580,690 |
| 2026-03-23 | 3.550 | 3.770 | 3.470 | 3.640 | 3.640 | 18,794,800 |
| 2026-03-20 | 3.580 | 3.630 | 3.540 | 3.590 | 3.590 | 7,005,301 |
| 2026-03-19 | 3.610 | 3.620 | 3.550 | 3.570 | 3.570 | 5,933,500 |
| 2026-03-18 | 3.650 | 3.660 | 3.590 | 3.620 | 3.620 | 6,698,453 |
| 2026-03-17 | 3.680 | 3.720 | 3.650 | 3.650 | 3.650 | 8,551,801 |
| 2026-03-16 | 3.660 | 3.720 | 3.650 | 3.670 | 3.670 | 4,966,958 |
| 2026-03-13 | 3.690 | 3.710 | 3.660 | 3.680 | 3.680 | 5,747,200 |
| 2026-03-12 | 3.760 | 3.760 | 3.680 | 3.700 | 3.700 | 6,589,800 |
| 2026-03-11 | 3.730 | 3.790 | 3.700 | 3.760 | 3.760 | 8,174,009 |
| 2026-03-10 | 3.780 | 3.810 | 3.730 | 3.740 | 3.740 | 6,215,500 |
| 2026-03-09 | 3.790 | 3.840 | 3.750 | 3.790 | 3.790 | 8,177,200 |
| 2026-03-06 | 3.700 | 3.830 | 3.690 | 3.800 | 3.800 | 8,845,468 |
| 2026-03-05 | 3.740 | 3.770 | 3.670 | 3.720 | 3.720 | 6,748,500 |
| 2026-03-04 | 3.640 | 3.780 | 3.600 | 3.740 | 3.740 | 6,770,394 |
| 2026-03-03 | 3.800 | 3.910 | 3.700 | 3.710 | 3.710 | 13,077,781 |
| 2026-03-02 | 3.810 | 3.850 | 3.710 | 3.790 | 3.790 | 15,730,995 |
| 2026-02-27 | 3.620 | 3.800 | 3.600 | 3.800 | 3.800 | 14,681,736 |
| 2026-02-26 | 3.640 | 3.690 | 3.600 | 3.620 | 3.620 | 6,951,100 |
| 2026-02-25 | 3.600 | 3.630 | 3.580 | 3.630 | 3.630 | 6,577,670 |
| 2026-02-24 | 3.580 | 3.620 | 3.570 | 3.590 | 3.590 | 5,738,933 |
| 2026-02-13 | 3.500 | 3.590 | 3.500 | 3.570 | 3.570 | 6,557,660 |
| 2026-02-12 | 3.540 | 3.550 | 3.510 | 3.510 | 3.510 | 6,640,501 |
| 2026-02-11 | 3.540 | 3.580 | 3.510 | 3.550 | 3.550 | 6,478,400 |
| 2026-02-10 | 3.540 | 3.550 | 3.510 | 3.540 | 3.540 | 6,720,100 |
| 2026-02-09 | 3.490 | 3.610 | 3.490 | 3.550 | 3.550 | 9,203,010 |
| 2026-02-06 | 3.480 | 3.520 | 3.430 | 3.500 | 3.500 | 7,232,760 |
| 2026-02-05 | 3.490 | 3.540 | 3.480 | 3.500 | 3.500 | 8,407,565 |
| 2026-02-04 | 3.530 | 3.540 | 3.450 | 3.500 | 3.500 | 9,860,361 |
| 2026-02-03 | 3.530 | 3.560 | 3.500 | 3.520 | 3.520 | 7,241,000 |
| 2026-02-02 | 3.550 | 3.560 | 3.520 | 3.540 | 3.540 | 7,310,810 |
| 2026-01-30 | 3.530 | 3.580 | 3.500 | 3.580 | 3.580 | 11,090,231 |
| 2026-01-29 | 3.560 | 3.650 | 3.500 | 3.550 | 3.550 | 18,460,300 |
| 2026-01-28 | 3.650 | 3.710 | 3.590 | 3.590 | 3.590 | 25,199,217 |
| 2026-01-27 | 3.940 | 3.940 | 3.720 | 3.780 | 3.780 | 28,086,463 |
| 2026-01-26 | 3.990 | 4.010 | 3.890 | 3.920 | 3.920 | 16,650,001 |
| 2026-01-23 | 3.990 | 4.050 | 3.990 | 4.050 | 4.050 | 13,466,400 |
| 2026-01-22 | 4.100 | 4.110 | 4.000 | 4.020 | 4.020 | 13,920,700 |
| 2026-01-21 | 3.960 | 4.070 | 3.960 | 4.060 | 4.060 | 9,215,900 |
| 2026-01-20 | 4.050 | 4.060 | 3.960 | 3.980 | 3.980 | 10,106,077 |
| 2026-01-19 | 3.950 | 4.070 | 3.940 | 4.050 | 4.050 | 11,485,800 |
| 2026-01-16 | 3.950 | 3.970 | 3.900 | 3.940 | 3.940 | 7,674,301 |
| 2026-01-15 | 3.980 | 4.030 | 3.920 | 3.940 | 3.940 | 7,312,600 |
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.