Xinjiang Chalkis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.150 | 3.230 | 3.130 | 3.210 | 3.210 | 6,718,710 |
| 2025-04-21 | 3.130 | 3.170 | 3.120 | 3.140 | 3.140 | 3,962,700 |
| 2025-04-18 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 8,134,100 |
| 2025-04-17 | 3.220 | 3.250 | 3.150 | 3.150 | 3.150 | 12,167,610 |
| 2025-04-16 | 3.180 | 3.350 | 3.160 | 3.260 | 3.260 | 22,481,270 |
| 2025-04-15 | 3.070 | 3.210 | 3.050 | 3.190 | 3.190 | 11,666,626 |
| 2025-04-14 | 3.020 | 3.160 | 3.000 | 3.090 | 3.090 | 17,358,313 |
| 2025-04-11 | 2.880 | 3.030 | 2.860 | 3.030 | 3.030 | 14,164,213 |
| 2025-04-10 | 2.860 | 2.940 | 2.840 | 2.890 | 2.890 | 14,068,339 |
| 2025-04-09 | 2.740 | 2.900 | 2.650 | 2.860 | 2.860 | 14,746,675 |
| 2025-04-08 | 2.750 | 2.830 | 2.660 | 2.780 | 2.780 | 13,295,822 |
| 2025-04-07 | 2.800 | 2.860 | 2.800 | 2.800 | 2.800 | 18,490,554 |
| 2025-04-03 | 2.890 | 2.980 | 2.880 | 2.950 | 2.950 | 27,177,480 |
| 2025-04-02 | 3.040 | 3.100 | 3.010 | 3.030 | 3.030 | 38,384,780 |
| 2025-04-01 | 2.870 | 3.040 | 2.870 | 2.950 | 2.950 | 52,722,089 |
| 2025-03-31 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-03-28 | 3.100 | 3.150 | 3.020 | 3.020 | 3.020 | 12,472,664 |
| 2025-03-27 | 3.190 | 3.200 | 3.120 | 3.130 | 3.130 | 9,261,664 |
| 2025-03-26 | 3.140 | 3.250 | 3.140 | 3.190 | 3.190 | 12,230,202 |
| 2025-03-25 | 3.220 | 3.250 | 3.180 | 3.190 | 3.190 | 10,768,365 |
| 2025-03-24 | 3.320 | 3.330 | 3.160 | 3.200 | 3.200 | 19,409,900 |
| 2025-03-21 | 3.330 | 3.420 | 3.310 | 3.350 | 3.350 | 19,697,140 |
| 2025-03-20 | 3.370 | 3.400 | 3.330 | 3.330 | 3.330 | 14,084,540 |
| 2025-03-19 | 3.410 | 3.430 | 3.310 | 3.380 | 3.380 | 19,623,687 |
| 2025-03-18 | 3.420 | 3.470 | 3.380 | 3.410 | 3.410 | 27,828,801 |
| 2025-03-17 | 3.450 | 3.550 | 3.410 | 3.490 | 3.490 | 43,431,985 |
| 2025-03-14 | 3.500 | 3.820 | 3.450 | 3.620 | 3.620 | 70,832,176 |
| 2025-03-13 | 3.180 | 3.510 | 3.180 | 3.510 | 3.510 | 23,079,283 |
| 2025-03-12 | 3.150 | 3.280 | 3.150 | 3.190 | 3.190 | 18,199,600 |
| 2025-03-11 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 9,745,943 |
| 2025-03-10 | 3.200 | 3.220 | 3.110 | 3.140 | 3.140 | 10,640,001 |
| 2025-03-07 | 3.140 | 3.260 | 3.120 | 3.200 | 3.200 | 14,797,803 |
| 2025-03-06 | 3.130 | 3.160 | 3.090 | 3.150 | 3.150 | 7,125,700 |
| 2025-03-05 | 3.180 | 3.190 | 3.060 | 3.130 | 3.130 | 10,886,900 |
| 2025-03-04 | 3.160 | 3.180 | 3.140 | 3.170 | 3.170 | 9,561,792 |
| 2025-03-03 | 3.220 | 3.260 | 3.110 | 3.140 | 3.140 | 11,733,269 |
| 2025-02-28 | 3.310 | 3.330 | 3.180 | 3.180 | 3.180 | 17,799,599 |
| 2025-02-27 | 3.390 | 3.410 | 3.290 | 3.340 | 3.340 | 13,261,411 |
| 2025-02-26 | 3.370 | 3.490 | 3.370 | 3.400 | 3.400 | 16,567,611 |
| 2025-02-25 | 3.360 | 3.400 | 3.330 | 3.340 | 3.340 | 14,687,464 |
| 2025-02-24 | 3.350 | 3.530 | 3.340 | 3.410 | 3.410 | 31,118,699 |
| 2025-02-21 | 3.580 | 3.620 | 3.460 | 3.490 | 3.490 | 16,112,110 |
| 2025-02-20 | 3.500 | 3.640 | 3.500 | 3.580 | 3.580 | 19,113,654 |
| 2025-02-19 | 3.500 | 3.550 | 3.430 | 3.520 | 3.520 | 20,351,378 |
| 2025-02-18 | 3.460 | 3.630 | 3.430 | 3.510 | 3.510 | 36,631,800 |
| 2025-02-17 | 3.390 | 3.500 | 3.320 | 3.490 | 3.490 | 29,770,340 |
| 2025-02-14 | 3.310 | 3.490 | 3.280 | 3.410 | 3.410 | 36,886,762 |
| 2025-02-13 | 3.360 | 3.400 | 3.320 | 3.330 | 3.330 | 22,453,199 |
| 2025-02-12 | 3.360 | 3.440 | 3.290 | 3.380 | 3.380 | 36,234,500 |
| 2025-02-11 | 3.500 | 3.650 | 3.340 | 3.370 | 3.370 | 54,700,496 |
| 2025-02-10 | 3.390 | 3.730 | 3.390 | 3.650 | 3.650 | 66,219,293 |
| 2025-02-07 | 4.000 | 4.000 | 3.750 | 3.750 | 3.750 | 111,172,183 |
| 2025-02-06 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,430,500 |
| 2025-02-05 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 1,495,401 |
| 2025-01-27 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-01-24 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-01-23 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-01-22 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-01-21 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-01-20 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
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.