Xinjiang Chalkis Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.850	2.940	2.830	2.900	2.900	27,241,830
2024-10-23	2.840	3.000	2.820	2.860	2.860	32,794,630
2024-10-22	2.750	2.860	2.720	2.850	2.850	28,084,263
2024-10-21	2.800	2.810	2.710	2.740	2.740	25,202,900
2024-10-18	2.660	2.800	2.640	2.770	2.770	39,170,567
2024-10-17	2.650	2.690	2.610	2.660	2.660	21,001,600
2024-10-16	2.600	2.670	2.600	2.640	2.640	16,064,000
2024-10-15	2.600	2.680	2.560	2.640	2.640	27,077,336
2024-10-14	2.680	2.740	2.680	2.710	2.710	18,421,501
2024-10-11	2.760	2.820	2.650	2.680	2.680	26,527,034
2024-10-10	2.720	2.910	2.680	2.770	2.770	36,017,801
2024-10-09	2.960	2.970	2.710	2.710	2.710	40,331,301
2024-10-08	3.190	3.220	2.860	3.010	3.010	78,534,734
2024-09-30	2.770	2.980	2.730	2.940	2.940	69,824,060
2024-09-27	2.710	2.740	2.620	2.720	2.720	46,129,600
2024-09-26	2.500	2.650	2.480	2.650	2.650	41,377,781
2024-09-25	2.510	2.580	2.490	2.510	2.510	25,787,099
2024-09-24	2.430	2.500	2.420	2.500	2.500	26,911,200
2024-09-23	2.480	2.490	2.400	2.420	2.420	22,240,982
2024-09-20	2.530	2.530	2.440	2.450	2.450	31,235,276
2024-09-19	2.460	2.750	2.430	2.540	2.540	61,591,667
2024-09-18	2.400	2.500	2.330	2.500	2.500	41,836,701
2024-09-13	2.300	2.510	2.250	2.430	2.430	48,183,965
2024-09-12	2.290	2.350	2.280	2.290	2.290	12,262,800
2024-09-11	2.260	2.290	2.250	2.290	2.290	7,360,400
2024-09-10	2.280	2.290	2.230	2.280	2.280	7,848,100
2024-09-09	2.220	2.290	2.210	2.280	2.280	9,481,312
2024-09-06	2.290	2.290	2.230	2.230	2.230	8,968,200
2024-09-05	2.250	2.290	2.250	2.290	2.290	9,881,800
2024-09-04	2.270	2.310	2.240	2.260	2.260	12,427,100
2024-09-03	2.290	2.320	2.270	2.290	2.290	8,863,120
2024-09-02	2.340	2.380	2.280	2.290	2.290	14,533,400
2024-08-30	2.310	2.370	2.290	2.350	2.350	17,432,000
2024-08-29	2.280	2.320	2.260	2.310	2.310	13,147,500
2024-08-28	2.270	2.330	2.230	2.290	2.290	15,492,541
2024-08-27	2.260	2.320	2.240	2.290	2.290	18,075,200
2024-08-26	2.250	2.310	2.230	2.280	2.280	19,293,640
2024-08-23	2.220	2.260	2.170	2.240	2.240	18,184,740
2024-08-22	2.300	2.320	2.220	2.220	2.220	18,457,100
2024-08-21	2.410	2.410	2.290	2.320	2.320	31,203,000
2024-08-20	2.530	2.550	2.400	2.420	2.420	34,853,586
2024-08-19	2.440	2.660	2.410	2.550	2.550	50,331,439
2024-08-16	2.550	2.600	2.440	2.460	2.460	37,180,039
2024-08-15	2.500	2.650	2.500	2.550	2.550	38,594,401
2024-08-14	2.500	2.520	2.440	2.520	2.520	27,191,700
2024-08-13	2.550	2.580	2.460	2.510	2.510	36,725,800
2024-08-12	2.520	2.650	2.440	2.610	2.610	53,172,400
2024-08-09	2.810	2.930	2.530	2.590	2.590	70,501,453
2024-08-08	2.600	2.990	2.550	2.700	2.700	107,017,239
2024-08-07	2.660	2.750	2.530	2.750	2.750	102,937,745
2024-08-06	2.270	2.500	2.260	2.500	2.500	21,322,040
2024-08-05	2.330	2.380	2.260	2.270	2.270	19,590,599
2024-08-02	2.300	2.380	2.280	2.340	2.340	17,832,000
2024-08-01	2.330	2.370	2.310	2.320	2.320	11,777,301
2024-07-31	2.290	2.350	2.280	2.340	2.340	16,293,650
2024-07-30	2.280	2.310	2.260	2.300	2.300	10,294,700
2024-07-29	2.270	2.300	2.210	2.300	2.300	14,096,450
2024-07-26	2.220	2.260	2.200	2.260	2.260	10,384,100
2024-07-25	2.300	2.320	2.170	2.240	2.240	19,220,299
2024-07-24	2.280	2.330	2.240	2.290	2.290	20,660,800

← NewerPage 9 of 21 · 1,215 trading daysOlder →

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.