Xinjiang Chalkis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 2.960 | 3.130 | 2.900 | 3.010 | 3.010 | 67,616,112 |
| 2025-07-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 4,532,000 |
| 2025-07-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 2,136,900 |
| 2025-07-15 | 3.350 | 3.350 | 3.220 | 3.300 | 3.300 | 13,271,000 |
| 2025-07-14 | 3.470 | 3.480 | 3.320 | 3.330 | 3.330 | 24,653,301 |
| 2025-07-11 | 3.440 | 3.500 | 3.440 | 3.490 | 3.490 | 6,140,500 |
| 2025-07-10 | 3.420 | 3.480 | 3.420 | 3.440 | 3.440 | 4,143,000 |
| 2025-07-09 | 3.460 | 3.470 | 3.420 | 3.430 | 3.430 | 5,741,130 |
| 2025-07-08 | 3.480 | 3.510 | 3.460 | 3.470 | 3.470 | 6,308,631 |
| 2025-07-07 | 3.510 | 3.510 | 3.460 | 3.480 | 3.480 | 4,274,800 |
| 2025-07-04 | 3.550 | 3.550 | 3.500 | 3.510 | 3.510 | 3,571,611 |
| 2025-07-03 | 3.520 | 3.550 | 3.520 | 3.540 | 3.540 | 3,692,130 |
| 2025-07-02 | 3.530 | 3.550 | 3.500 | 3.540 | 3.540 | 5,448,200 |
| 2025-07-01 | 3.560 | 3.570 | 3.520 | 3.530 | 3.530 | 5,944,500 |
| 2025-06-30 | 3.610 | 3.610 | 3.530 | 3.560 | 3.560 | 6,644,200 |
| 2025-06-27 | 3.490 | 3.600 | 3.490 | 3.580 | 3.580 | 7,236,130 |
| 2025-06-26 | 3.520 | 3.520 | 3.480 | 3.490 | 3.490 | 4,906,600 |
| 2025-06-25 | 3.530 | 3.550 | 3.510 | 3.520 | 3.520 | 3,697,800 |
| 2025-06-24 | 3.490 | 3.540 | 3.480 | 3.530 | 3.530 | 4,217,301 |
| 2025-06-23 | 3.440 | 3.510 | 3.400 | 3.490 | 3.490 | 4,324,400 |
| 2025-06-20 | 3.460 | 3.480 | 3.440 | 3.440 | 3.440 | 4,386,200 |
| 2025-06-19 | 3.540 | 3.560 | 3.460 | 3.470 | 3.470 | 6,553,200 |
| 2025-06-18 | 3.610 | 3.620 | 3.530 | 3.540 | 3.540 | 5,594,200 |
| 2025-06-17 | 3.560 | 3.610 | 3.560 | 3.600 | 3.600 | 5,581,555 |
| 2025-06-16 | 3.510 | 3.570 | 3.500 | 3.570 | 3.570 | 6,629,600 |
| 2025-06-13 | 3.530 | 3.610 | 3.500 | 3.510 | 3.510 | 6,994,000 |
| 2025-06-12 | 3.540 | 3.550 | 3.510 | 3.550 | 3.550 | 5,442,001 |
| 2025-06-11 | 3.560 | 3.580 | 3.520 | 3.550 | 3.550 | 6,787,100 |
| 2025-06-10 | 3.590 | 3.630 | 3.490 | 3.550 | 3.550 | 9,326,301 |
| 2025-06-09 | 3.550 | 3.630 | 3.540 | 3.610 | 3.610 | 7,825,401 |
| 2025-06-06 | 3.580 | 3.590 | 3.540 | 3.560 | 3.560 | 4,711,611 |
| 2025-06-05 | 3.510 | 3.580 | 3.480 | 3.580 | 3.580 | 7,645,078 |
| 2025-06-04 | 3.530 | 3.540 | 3.490 | 3.500 | 3.500 | 4,773,378 |
| 2025-06-03 | 3.540 | 3.590 | 3.520 | 3.530 | 3.530 | 6,813,374 |
| 2025-05-30 | 3.510 | 3.610 | 3.480 | 3.560 | 3.560 | 8,918,354 |
| 2025-05-29 | 3.490 | 3.530 | 3.470 | 3.520 | 3.520 | 6,098,878 |
| 2025-05-28 | 3.530 | 3.540 | 3.450 | 3.490 | 3.490 | 6,209,655 |
| 2025-05-27 | 3.450 | 3.520 | 3.420 | 3.520 | 3.520 | 7,716,050 |
| 2025-05-26 | 3.380 | 3.410 | 3.350 | 3.410 | 3.410 | 6,513,600 |
| 2025-05-23 | 3.420 | 3.430 | 3.380 | 3.380 | 3.380 | 8,475,192 |
| 2025-05-22 | 3.520 | 3.530 | 3.410 | 3.430 | 3.430 | 9,769,600 |
| 2025-05-21 | 3.480 | 3.560 | 3.450 | 3.520 | 3.520 | 9,071,059 |
| 2025-05-20 | 3.500 | 3.540 | 3.430 | 3.490 | 3.490 | 13,472,423 |
| 2025-05-19 | 3.460 | 3.560 | 3.450 | 3.490 | 3.490 | 15,632,915 |
| 2025-05-16 | 3.340 | 3.390 | 3.300 | 3.390 | 3.390 | 6,482,792 |
| 2025-05-15 | 3.350 | 3.380 | 3.330 | 3.350 | 3.350 | 9,333,213 |
| 2025-05-14 | 3.240 | 3.330 | 3.220 | 3.300 | 3.300 | 6,253,802 |
| 2025-05-13 | 3.320 | 3.370 | 3.240 | 3.260 | 3.260 | 6,525,700 |
| 2025-05-12 | 3.270 | 3.320 | 3.220 | 3.320 | 3.320 | 6,628,202 |
| 2025-05-09 | 3.260 | 3.400 | 3.240 | 3.270 | 3.270 | 10,245,400 |
| 2025-05-08 | 3.210 | 3.290 | 3.190 | 3.260 | 3.260 | 6,849,791 |
| 2025-05-07 | 3.150 | 3.280 | 3.140 | 3.210 | 3.210 | 10,160,671 |
| 2025-05-06 | 3.160 | 3.170 | 3.090 | 3.150 | 3.150 | 10,810,600 |
| 2025-04-30 | 3.120 | 3.210 | 3.100 | 3.170 | 3.170 | 6,432,792 |
| 2025-04-29 | 3.070 | 3.130 | 3.050 | 3.110 | 3.110 | 5,115,445 |
| 2025-04-28 | 3.100 | 3.100 | 3.070 | 3.080 | 3.080 | 3,475,300 |
| 2025-04-25 | 3.070 | 3.120 | 3.070 | 3.110 | 3.110 | 4,545,070 |
| 2025-04-24 | 3.150 | 3.160 | 3.060 | 3.090 | 3.090 | 6,882,500 |
| 2025-04-23 | 3.190 | 3.210 | 3.140 | 3.150 | 3.150 | 4,968,900 |
| 2025-04-22 | 3.150 | 3.230 | 3.130 | 3.210 | 3.210 | 6,718,710 |
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.