Xinjiang Chalkis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-01-16 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-01-15 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-01-14 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-01-13 | 3.010 | 3.010 | 2.900 | 3.010 | 3.010 | 32,796,636 |
| 2025-01-10 | 2.690 | 2.930 | 2.690 | 2.740 | 2.740 | 40,016,838 |
| 2025-01-09 | 2.650 | 2.720 | 2.620 | 2.660 | 2.660 | 8,505,700 |
| 2025-01-08 | 2.650 | 2.680 | 2.550 | 2.650 | 2.650 | 8,778,600 |
| 2025-01-07 | 2.570 | 2.650 | 2.540 | 2.640 | 2.640 | 8,055,700 |
| 2025-01-06 | 2.620 | 2.620 | 2.490 | 2.570 | 2.570 | 10,097,400 |
| 2025-01-03 | 2.850 | 2.860 | 2.600 | 2.620 | 2.620 | 18,196,001 |
| 2025-01-02 | 2.800 | 2.910 | 2.780 | 2.810 | 2.810 | 17,427,701 |
| 2024-12-31 | 2.860 | 2.890 | 2.770 | 2.800 | 2.800 | 13,532,200 |
| 2024-12-30 | 2.960 | 2.980 | 2.820 | 2.850 | 2.850 | 16,497,600 |
| 2024-12-27 | 2.850 | 3.030 | 2.830 | 2.980 | 2.980 | 19,618,600 |
| 2024-12-26 | 2.840 | 2.880 | 2.810 | 2.840 | 2.840 | 14,749,500 |
| 2024-12-25 | 2.980 | 2.990 | 2.800 | 2.850 | 2.850 | 15,659,108 |
| 2024-12-24 | 3.040 | 3.050 | 2.920 | 2.980 | 2.980 | 17,885,403 |
| 2024-12-23 | 3.250 | 3.260 | 3.020 | 3.030 | 3.030 | 23,888,002 |
| 2024-12-20 | 3.260 | 3.300 | 3.230 | 3.260 | 3.260 | 15,773,499 |
| 2024-12-19 | 3.300 | 3.300 | 3.190 | 3.250 | 3.250 | 20,121,316 |
| 2024-12-18 | 3.370 | 3.410 | 3.240 | 3.330 | 3.330 | 17,531,812 |
| 2024-12-17 | 3.630 | 3.650 | 3.330 | 3.350 | 3.350 | 29,914,902 |
| 2024-12-16 | 3.480 | 3.700 | 3.450 | 3.610 | 3.610 | 32,044,579 |
| 2024-12-13 | 3.660 | 3.660 | 3.480 | 3.520 | 3.520 | 29,457,300 |
| 2024-12-12 | 3.560 | 3.680 | 3.510 | 3.660 | 3.660 | 37,665,659 |
| 2024-12-11 | 3.400 | 3.600 | 3.390 | 3.570 | 3.570 | 37,936,416 |
| 2024-12-10 | 3.440 | 3.580 | 3.370 | 3.450 | 3.450 | 39,155,800 |
| 2024-12-09 | 3.400 | 3.450 | 3.340 | 3.380 | 3.380 | 17,768,500 |
| 2024-12-06 | 3.270 | 3.420 | 3.250 | 3.410 | 3.410 | 25,123,602 |
| 2024-12-05 | 3.200 | 3.260 | 3.200 | 3.250 | 3.250 | 14,322,201 |
| 2024-12-04 | 3.320 | 3.380 | 3.200 | 3.230 | 3.230 | 26,759,008 |
| 2024-12-03 | 3.430 | 3.450 | 3.290 | 3.330 | 3.330 | 24,304,800 |
| 2024-12-02 | 3.290 | 3.470 | 3.260 | 3.430 | 3.430 | 35,512,209 |
| 2024-11-29 | 3.180 | 3.350 | 3.120 | 3.290 | 3.290 | 39,828,651 |
| 2024-11-28 | 3.090 | 3.240 | 3.080 | 3.210 | 3.210 | 35,768,401 |
| 2024-11-27 | 3.100 | 3.140 | 2.960 | 3.090 | 3.090 | 31,607,301 |
| 2024-11-26 | 3.010 | 3.090 | 3.000 | 3.030 | 3.030 | 12,070,901 |
| 2024-11-25 | 2.940 | 3.030 | 2.900 | 3.030 | 3.030 | 15,887,451 |
| 2024-11-22 | 3.040 | 3.140 | 2.940 | 2.950 | 2.950 | 22,970,961 |
| 2024-11-21 | 3.000 | 3.040 | 2.950 | 3.040 | 3.040 | 14,820,900 |
| 2024-11-20 | 2.930 | 3.000 | 2.910 | 3.000 | 3.000 | 14,242,800 |
| 2024-11-19 | 2.910 | 2.970 | 2.850 | 2.930 | 2.930 | 18,366,800 |
| 2024-11-18 | 3.120 | 3.150 | 2.920 | 2.920 | 2.920 | 33,185,300 |
| 2024-11-15 | 3.080 | 3.350 | 3.040 | 3.140 | 3.140 | 52,087,100 |
| 2024-11-14 | 3.140 | 3.240 | 3.090 | 3.090 | 3.090 | 25,429,400 |
| 2024-11-13 | 3.140 | 3.190 | 3.060 | 3.140 | 3.140 | 18,664,102 |
| 2024-11-12 | 3.220 | 3.260 | 3.120 | 3.160 | 3.160 | 24,939,150 |
| 2024-11-11 | 3.190 | 3.230 | 3.110 | 3.190 | 3.190 | 23,584,684 |
| 2024-11-08 | 3.330 | 3.370 | 3.200 | 3.230 | 3.230 | 33,606,946 |
| 2024-11-07 | 3.130 | 3.320 | 3.120 | 3.310 | 3.310 | 42,210,800 |
| 2024-11-06 | 3.060 | 3.180 | 3.000 | 3.160 | 3.160 | 32,357,621 |
| 2024-11-05 | 2.990 | 3.090 | 2.980 | 3.050 | 3.050 | 22,664,564 |
| 2024-11-04 | 2.990 | 3.010 | 2.900 | 2.990 | 2.990 | 17,300,500 |
| 2024-11-01 | 3.080 | 3.100 | 2.930 | 2.960 | 2.960 | 22,012,000 |
| 2024-10-31 | 2.990 | 3.150 | 2.980 | 3.080 | 3.080 | 27,051,265 |
| 2024-10-30 | 2.960 | 3.010 | 2.950 | 3.010 | 3.010 | 17,364,667 |
| 2024-10-29 | 3.070 | 3.070 | 2.950 | 3.000 | 3.000 | 28,528,500 |
| 2024-10-28 | 2.880 | 3.070 | 2.880 | 3.070 | 3.070 | 36,698,789 |
| 2024-10-25 | 2.900 | 2.950 | 2.880 | 2.910 | 2.910 | 21,903,467 |
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.