Xinjiang Chalkis Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.020 | 4.060 | 3.950 | 4.010 | 4.010 | 17,976,700 |
| 2026-10-15 | 4.090 | 4.130 | 3.990 | 4.020 | 4.020 | 16,723,100 |
| 2026-10-14 | 4.240 | 4.240 | 4.130 | 4.140 | 4.140 | 15,039,768 |
| 2026-10-13 | 4.070 | 4.250 | 4.040 | 4.200 | 4.200 | 25,066,552 |
| 2026-10-12 | 4.140 | 4.220 | 4.070 | 4.100 | 4.100 | 16,364,900 |
| 2026-10-09 | 4.020 | 4.210 | 3.940 | 4.180 | 4.180 | 24,549,570 |
| 2026-10-08 | 3.930 | 4.240 | 3.930 | 4.020 | 4.020 | 21,312,700 |
| 2026-09-30 | 3.880 | 3.960 | 3.860 | 3.940 | 3.940 | 9,274,101 |
| 2026-09-29 | 3.820 | 3.890 | 3.820 | 3.860 | 3.860 | 9,632,100 |
| 2026-09-28 | 4.000 | 4.010 | 3.820 | 3.850 | 3.850 | 14,902,300 |
| 2026-09-24 | 4.050 | 4.090 | 3.950 | 3.960 | 3.960 | 13,108,500 |
| 2026-09-23 | 4.130 | 4.180 | 4.070 | 4.070 | 4.070 | 14,784,700 |
| 2026-09-22 | 4.080 | 4.130 | 4.030 | 4.100 | 4.100 | 16,525,101 |
| 2026-09-21 | 3.900 | 4.150 | 3.900 | 4.080 | 4.080 | 23,932,300 |
| 2026-09-18 | 3.830 | 3.910 | 3.780 | 3.900 | 3.900 | 16,267,700 |
| 2026-09-17 | 3.810 | 3.860 | 3.760 | 3.840 | 3.840 | 17,609,100 |
| 2026-09-16 | 3.790 | 3.840 | 3.740 | 3.800 | 3.800 | 19,718,000 |
| 2026-09-15 | 3.960 | 3.980 | 3.780 | 3.810 | 3.810 | 35,629,000 |
| 2026-09-14 | 3.960 | 4.040 | 3.820 | 3.950 | 3.950 | 56,315,130 |
| 2026-09-11 | 4.220 | 4.280 | 3.820 | 3.980 | 3.980 | 88,374,975 |
| 2026-09-10 | 4.710 | 4.810 | 4.210 | 4.240 | 4.240 | 123,865,845 |
| 2026-09-09 | 3.940 | 4.370 | 3.920 | 4.370 | 4.370 | 46,686,245 |
| 2026-09-08 | 3.890 | 4.000 | 3.870 | 3.970 | 3.970 | 19,735,050 |
| 2026-09-07 | 3.830 | 3.900 | 3.820 | 3.860 | 3.860 | 9,857,565 |
| 2026-09-04 | 3.840 | 3.900 | 3.790 | 3.820 | 3.820 | 10,822,200 |
| 2026-09-03 | 3.810 | 3.860 | 3.760 | 3.810 | 3.810 | 11,206,032 |
| 2026-09-02 | 3.930 | 3.930 | 3.780 | 3.800 | 3.800 | 15,435,600 |
| 2026-09-01 | 3.820 | 4.000 | 3.810 | 3.930 | 3.930 | 22,957,200 |
| 2026-08-31 | 3.780 | 3.840 | 3.760 | 3.830 | 3.830 | 13,733,599 |
| 2026-08-28 | 3.720 | 3.880 | 3.700 | 3.830 | 3.830 | 20,242,699 |
| 2026-08-27 | 3.640 | 3.790 | 3.640 | 3.720 | 3.720 | 14,251,900 |
| 2026-08-26 | 3.650 | 3.700 | 3.640 | 3.640 | 3.640 | 10,627,650 |
| 2026-08-25 | 3.520 | 3.670 | 3.510 | 3.640 | 3.640 | 13,820,301 |
| 2026-08-24 | 3.670 | 3.670 | 3.540 | 3.550 | 3.550 | 11,212,800 |
| 2026-08-21 | 3.570 | 3.660 | 3.500 | 3.640 | 3.640 | 13,871,824 |
| 2026-08-20 | 3.650 | 3.670 | 3.550 | 3.600 | 3.600 | 17,895,456 |
| 2026-08-19 | 3.800 | 3.810 | 3.610 | 3.610 | 3.610 | 46,777,487 |
| 2026-08-18 | 3.630 | 4.000 | 3.590 | 3.910 | 3.910 | 66,135,837 |
| 2026-08-17 | 3.590 | 3.650 | 3.470 | 3.640 | 3.640 | 26,056,400 |
| 2026-08-14 | 3.740 | 3.780 | 3.530 | 3.600 | 3.600 | 33,934,900 |
| 2026-08-13 | 3.470 | 3.820 | 3.450 | 3.820 | 3.820 | 16,098,446 |
| 2026-08-12 | 3.410 | 3.520 | 3.400 | 3.470 | 3.470 | 9,669,700 |
| 2026-08-11 | 3.460 | 3.460 | 3.400 | 3.410 | 3.410 | 6,988,100 |
| 2026-08-10 | 3.420 | 3.480 | 3.390 | 3.470 | 3.470 | 8,433,900 |
| 2026-08-07 | 3.430 | 3.460 | 3.340 | 3.440 | 3.440 | 11,393,150 |
| 2026-08-06 | 3.370 | 3.450 | 3.310 | 3.430 | 3.430 | 10,623,678 |
| 2026-08-05 | 3.410 | 3.510 | 3.370 | 3.370 | 3.370 | 9,430,200 |
| 2026-08-04 | 3.390 | 3.440 | 3.360 | 3.410 | 3.410 | 7,480,100 |
| 2026-08-03 | 3.260 | 3.380 | 3.260 | 3.370 | 3.370 | 8,629,201 |
| 2026-07-31 | 3.240 | 3.300 | 3.220 | 3.270 | 3.270 | 6,107,870 |
| 2026-07-30 | 3.330 | 3.370 | 3.230 | 3.240 | 3.240 | 9,066,200 |
| 2026-07-29 | 3.310 | 3.430 | 3.310 | 3.320 | 3.320 | 8,953,996 |
| 2026-07-28 | 3.240 | 3.380 | 3.220 | 3.330 | 3.330 | 15,071,997 |
| 2026-07-27 | 3.360 | 3.450 | 3.270 | 3.320 | 3.320 | 10,496,303 |
| 2026-07-24 | 3.350 | 3.460 | 3.320 | 3.360 | 3.360 | 9,011,900 |
| 2026-07-23 | 3.320 | 3.370 | 3.290 | 3.360 | 3.360 | 6,753,388 |
| 2026-07-22 | 3.380 | 3.400 | 3.280 | 3.330 | 3.330 | 6,616,800 |
| 2026-07-21 | 3.480 | 3.480 | 3.250 | 3.380 | 3.380 | 9,858,800 |
| 2026-07-20 | 3.500 | 3.640 | 3.400 | 3.480 | 3.480 | 13,374,400 |
| 2026-07-17 | 3.530 | 3.630 | 3.470 | 3.500 | 3.500 | 9,625,400 |
Page 1 of 21 · 1,212 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.