Xinjiang Chalkis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.890 | 4.000 | 3.890 | 4.000 | 4.000 | 11,723,264 |
| 2026-01-13 | 3.990 | 4.020 | 3.900 | 3.910 | 3.910 | 9,377,400 |
| 2026-01-12 | 3.990 | 4.030 | 3.960 | 3.990 | 3.990 | 9,794,763 |
| 2026-01-09 | 4.040 | 4.050 | 3.950 | 4.040 | 4.040 | 13,434,558 |
| 2026-01-08 | 4.030 | 4.110 | 4.030 | 4.040 | 4.040 | 9,652,800 |
| 2026-01-07 | 4.090 | 4.160 | 4.040 | 4.060 | 4.060 | 14,415,738 |
| 2026-01-06 | 3.970 | 4.130 | 3.950 | 4.080 | 4.080 | 19,095,057 |
| 2026-01-05 | 4.090 | 4.120 | 4.010 | 4.030 | 4.030 | 25,894,465 |
| 2025-12-31 | 3.810 | 3.950 | 3.790 | 3.920 | 3.920 | 15,193,009 |
| 2025-12-30 | 3.790 | 3.800 | 3.750 | 3.780 | 3.780 | 4,298,900 |
| 2025-12-29 | 3.850 | 3.850 | 3.780 | 3.800 | 3.800 | 5,335,400 |
| 2025-12-26 | 3.810 | 3.920 | 3.790 | 3.860 | 3.860 | 8,151,601 |
| 2025-12-25 | 3.810 | 3.830 | 3.780 | 3.800 | 3.800 | 7,720,512 |
| 2025-12-24 | 3.780 | 3.820 | 3.700 | 3.820 | 3.820 | 7,483,964 |
| 2025-12-23 | 3.730 | 3.860 | 3.720 | 3.780 | 3.780 | 9,676,970 |
| 2025-12-22 | 3.700 | 3.740 | 3.690 | 3.710 | 3.710 | 5,539,601 |
| 2025-12-19 | 3.680 | 3.720 | 3.660 | 3.720 | 3.720 | 3,661,900 |
| 2025-12-18 | 3.640 | 3.740 | 3.640 | 3.670 | 3.670 | 3,622,100 |
| 2025-12-17 | 3.640 | 3.670 | 3.540 | 3.670 | 3.670 | 6,863,290 |
| 2025-12-16 | 3.720 | 3.740 | 3.640 | 3.640 | 3.640 | 6,253,700 |
| 2025-12-15 | 3.720 | 3.750 | 3.700 | 3.720 | 3.720 | 5,036,700 |
| 2025-12-12 | 3.730 | 3.760 | 3.710 | 3.750 | 3.750 | 4,707,900 |
| 2025-12-11 | 3.820 | 3.820 | 3.740 | 3.740 | 3.740 | 7,466,200 |
| 2025-12-10 | 3.880 | 3.890 | 3.790 | 3.820 | 3.820 | 8,897,900 |
| 2025-12-09 | 3.900 | 3.950 | 3.860 | 3.870 | 3.870 | 9,415,900 |
| 2025-12-08 | 4.020 | 4.020 | 3.840 | 3.860 | 3.860 | 11,685,101 |
| 2025-12-05 | 3.830 | 3.890 | 3.820 | 3.870 | 3.870 | 5,875,900 |
| 2025-12-04 | 3.920 | 3.920 | 3.830 | 3.840 | 3.840 | 6,802,100 |
| 2025-12-03 | 3.910 | 3.980 | 3.890 | 3.910 | 3.910 | 10,362,900 |
| 2025-12-02 | 3.900 | 4.050 | 3.830 | 3.930 | 3.930 | 14,753,100 |
| 2025-12-01 | 3.890 | 3.950 | 3.830 | 3.890 | 3.890 | 14,652,900 |
| 2025-11-28 | 3.780 | 3.980 | 3.770 | 3.980 | 3.980 | 14,536,600 |
| 2025-11-27 | 3.860 | 3.860 | 3.760 | 3.790 | 3.790 | 8,397,100 |
| 2025-11-26 | 3.840 | 3.900 | 3.830 | 3.870 | 3.870 | 8,103,160 |
| 2025-11-25 | 3.870 | 3.920 | 3.820 | 3.860 | 3.860 | 10,241,700 |
| 2025-11-24 | 3.820 | 3.890 | 3.740 | 3.860 | 3.860 | 12,031,559 |
| 2025-11-21 | 4.010 | 4.010 | 3.840 | 3.850 | 3.850 | 17,931,300 |
| 2025-11-20 | 4.050 | 4.080 | 3.970 | 4.040 | 4.040 | 14,364,200 |
| 2025-11-19 | 4.180 | 4.200 | 3.980 | 4.030 | 4.030 | 19,936,300 |
| 2025-11-18 | 4.130 | 4.310 | 4.070 | 4.190 | 4.190 | 21,381,000 |
| 2025-11-17 | 4.250 | 4.390 | 4.070 | 4.120 | 4.120 | 28,272,501 |
| 2025-11-14 | 4.250 | 4.360 | 4.150 | 4.250 | 4.250 | 47,742,228 |
| 2025-11-13 | 4.060 | 4.150 | 4.060 | 4.150 | 4.150 | 23,519,602 |
| 2025-11-12 | 3.760 | 3.950 | 3.750 | 3.950 | 3.950 | 18,705,810 |
| 2025-11-11 | 3.770 | 3.770 | 3.730 | 3.760 | 3.760 | 9,972,610 |
| 2025-11-10 | 3.780 | 3.790 | 3.730 | 3.750 | 3.750 | 8,847,100 |
| 2025-11-07 | 3.770 | 3.790 | 3.750 | 3.760 | 3.760 | 6,182,400 |
| 2025-11-06 | 3.840 | 3.860 | 3.750 | 3.780 | 3.780 | 9,224,700 |
| 2025-11-05 | 3.830 | 3.860 | 3.790 | 3.840 | 3.840 | 7,430,160 |
| 2025-11-04 | 3.800 | 3.920 | 3.790 | 3.850 | 3.850 | 11,866,930 |
| 2025-11-03 | 3.740 | 3.800 | 3.720 | 3.790 | 3.790 | 13,036,600 |
| 2025-10-31 | 3.650 | 3.760 | 3.630 | 3.720 | 3.720 | 12,961,230 |
| 2025-10-30 | 3.670 | 3.720 | 3.640 | 3.670 | 3.670 | 14,451,388 |
| 2025-10-29 | 3.710 | 3.780 | 3.680 | 3.680 | 3.680 | 20,134,400 |
| 2025-10-28 | 3.880 | 3.900 | 3.820 | 3.870 | 3.870 | 9,100,500 |
| 2025-10-27 | 3.950 | 3.990 | 3.900 | 3.910 | 3.910 | 11,198,000 |
| 2025-10-24 | 3.880 | 4.010 | 3.830 | 3.960 | 3.960 | 16,626,300 |
| 2025-10-23 | 3.890 | 3.890 | 3.820 | 3.890 | 3.890 | 10,060,643 |
| 2025-10-22 | 3.850 | 3.910 | 3.820 | 3.870 | 3.870 | 11,123,959 |
| 2025-10-21 | 3.840 | 3.970 | 3.810 | 3.870 | 3.870 | 10,213,300 |
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.