Xinjiang Chalkis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.820 | 3.880 | 3.720 | 3.840 | 3.840 | 11,044,400 |
| 2025-10-17 | 3.840 | 3.880 | 3.720 | 3.790 | 3.790 | 15,461,200 |
| 2025-10-16 | 3.770 | 3.960 | 3.740 | 3.910 | 3.910 | 22,631,100 |
| 2025-10-15 | 3.810 | 3.860 | 3.700 | 3.770 | 3.770 | 15,020,000 |
| 2025-10-14 | 3.900 | 3.940 | 3.810 | 3.840 | 3.840 | 21,522,935 |
| 2025-10-13 | 3.670 | 3.830 | 3.590 | 3.830 | 3.830 | 19,596,902 |
| 2025-10-10 | 3.490 | 3.650 | 3.490 | 3.650 | 3.650 | 9,568,201 |
| 2025-10-09 | 3.630 | 3.630 | 3.450 | 3.480 | 3.480 | 17,938,280 |
| 2025-09-30 | 3.660 | 3.720 | 3.610 | 3.630 | 3.630 | 13,054,150 |
| 2025-09-29 | 3.760 | 3.760 | 3.600 | 3.640 | 3.640 | 12,858,165 |
| 2025-09-26 | 3.800 | 3.860 | 3.710 | 3.750 | 3.750 | 10,402,312 |
| 2025-09-25 | 3.870 | 3.900 | 3.730 | 3.740 | 3.740 | 20,051,200 |
| 2025-09-24 | 3.890 | 4.040 | 3.830 | 3.920 | 3.920 | 30,131,753 |
| 2025-09-23 | 3.750 | 3.890 | 3.750 | 3.890 | 3.890 | 23,681,212 |
| 2025-09-22 | 3.780 | 3.820 | 3.690 | 3.700 | 3.700 | 25,121,770 |
| 2025-09-19 | 3.970 | 4.010 | 3.840 | 3.880 | 3.880 | 29,207,700 |
| 2025-09-18 | 3.950 | 4.050 | 3.870 | 3.920 | 3.920 | 61,673,484 |
| 2025-09-17 | 4.070 | 4.250 | 4.070 | 4.070 | 4.070 | 48,899,869 |
| 2025-09-16 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2,182,700 |
| 2025-09-15 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 1,415,000 |
| 2025-09-12 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 6,412,900 |
| 2025-09-11 | 5.130 | 5.150 | 4.910 | 5.000 | 5.000 | 35,190,180 |
| 2025-09-10 | 4.950 | 5.170 | 4.930 | 5.170 | 5.170 | 28,971,311 |
| 2025-09-09 | 4.960 | 5.140 | 4.870 | 4.920 | 4.920 | 29,013,955 |
| 2025-09-08 | 4.790 | 4.920 | 4.790 | 4.920 | 4.920 | 25,874,943 |
| 2025-09-05 | 4.450 | 4.690 | 4.410 | 4.690 | 4.690 | 18,982,259 |
| 2025-09-04 | 4.650 | 4.730 | 4.470 | 4.470 | 4.470 | 26,657,972 |
| 2025-09-03 | 4.950 | 5.030 | 4.660 | 4.700 | 4.700 | 34,375,805 |
| 2025-09-02 | 4.740 | 4.900 | 4.620 | 4.900 | 4.900 | 41,158,438 |
| 2025-09-01 | 4.480 | 4.670 | 4.450 | 4.670 | 4.670 | 22,941,800 |
| 2025-08-29 | 4.500 | 4.510 | 4.340 | 4.450 | 4.450 | 27,096,018 |
| 2025-08-28 | 4.250 | 4.430 | 4.240 | 4.430 | 4.430 | 40,966,192 |
| 2025-08-27 | 4.190 | 4.310 | 4.150 | 4.220 | 4.220 | 36,854,422 |
| 2025-08-26 | 4.010 | 4.100 | 3.950 | 4.100 | 4.100 | 20,692,575 |
| 2025-08-25 | 4.120 | 4.250 | 3.880 | 3.900 | 3.900 | 34,815,201 |
| 2025-08-22 | 4.080 | 4.250 | 4.020 | 4.080 | 4.080 | 41,791,327 |
| 2025-08-21 | 3.880 | 4.050 | 3.820 | 4.050 | 4.050 | 36,818,187 |
| 2025-08-20 | 3.860 | 3.900 | 3.770 | 3.860 | 3.860 | 21,339,040 |
| 2025-08-19 | 3.770 | 3.900 | 3.740 | 3.830 | 3.830 | 27,736,882 |
| 2025-08-18 | 3.580 | 3.730 | 3.560 | 3.730 | 3.730 | 30,410,031 |
| 2025-08-15 | 3.640 | 3.690 | 3.530 | 3.550 | 3.550 | 23,774,500 |
| 2025-08-14 | 3.600 | 3.650 | 3.570 | 3.620 | 3.620 | 18,547,820 |
| 2025-08-13 | 3.690 | 3.710 | 3.600 | 3.610 | 3.610 | 18,682,139 |
| 2025-08-12 | 3.740 | 3.800 | 3.590 | 3.670 | 3.670 | 25,506,780 |
| 2025-08-11 | 3.790 | 3.920 | 3.750 | 3.760 | 3.760 | 27,333,793 |
| 2025-08-08 | 3.760 | 3.880 | 3.710 | 3.730 | 3.730 | 29,478,300 |
| 2025-08-07 | 3.600 | 3.780 | 3.550 | 3.770 | 3.770 | 35,148,317 |
| 2025-08-06 | 3.550 | 3.700 | 3.510 | 3.600 | 3.600 | 47,530,751 |
| 2025-08-05 | 3.410 | 3.520 | 3.390 | 3.520 | 3.520 | 34,931,619 |
| 2025-08-04 | 3.220 | 3.350 | 3.190 | 3.350 | 3.350 | 17,777,811 |
| 2025-08-01 | 3.200 | 3.240 | 3.150 | 3.220 | 3.220 | 11,336,312 |
| 2025-07-31 | 3.310 | 3.320 | 3.140 | 3.210 | 3.210 | 19,832,401 |
| 2025-07-30 | 3.290 | 3.320 | 3.210 | 3.290 | 3.290 | 19,431,401 |
| 2025-07-29 | 3.480 | 3.480 | 3.190 | 3.290 | 3.290 | 43,340,680 |
| 2025-07-28 | 3.340 | 3.340 | 3.260 | 3.310 | 3.310 | 13,059,700 |
| 2025-07-25 | 3.230 | 3.370 | 3.230 | 3.360 | 3.360 | 23,585,372 |
| 2025-07-24 | 3.220 | 3.240 | 3.190 | 3.210 | 3.210 | 11,542,513 |
| 2025-07-23 | 3.230 | 3.250 | 3.160 | 3.220 | 3.220 | 21,678,000 |
| 2025-07-22 | 3.110 | 3.240 | 3.100 | 3.240 | 3.240 | 25,726,262 |
| 2025-07-21 | 2.950 | 3.100 | 2.930 | 3.090 | 3.090 | 41,961,135 |
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.