Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	14.410	14.450	14.030	14.170	13.515	1,258,750
2024-07-23	14.810	14.860	14.400	14.400	13.734	1,597,921
2024-07-22	14.990	15.050	14.750	14.800	14.116	985,700
2024-07-19	15.030	15.060	14.840	14.900	14.211	920,896
2024-07-18	14.850	15.100	14.570	15.080	14.383	1,366,400
2024-07-17	15.190	15.220	14.720	14.850	14.163	1,357,771
2024-07-16	15.410	15.530	15.030	15.200	14.497	1,296,695
2024-07-15	15.530	15.670	15.320	15.570	14.850	1,103,528
2024-07-12	15.840	15.840	15.460	15.600	14.879	1,391,100
2024-07-11	15.250	15.880	15.180	15.830	15.098	2,929,570
2024-07-10	14.940	15.410	14.940	15.240	14.535	2,555,600
2024-07-09	14.420	15.180	14.320	15.040	14.344	2,393,800
2024-07-08	14.830	15.060	14.400	14.530	13.858	1,968,939
2024-07-05	14.850	14.850	14.850	14.850	14.163	0
2024-07-04	15.030	15.290	14.730	14.850	14.163	1,834,400
2024-07-03	15.700	15.780	15.020	15.110	14.411	1,425,100
2024-07-02	15.810	16.120	15.650	15.710	14.983	1,688,600
2024-07-01	15.420	16.050	15.300	15.800	15.069	1,717,000
2024-06-28	15.160	15.750	15.110	15.460	14.745	3,074,546
2024-06-27	15.730	15.820	15.460	15.630	14.573	2,966,500
2024-06-26	15.480	15.810	15.300	15.690	14.629	1,445,700
2024-06-25	15.520	15.730	15.300	15.460	14.415	2,012,700
2024-06-24	15.810	16.110	15.400	15.460	14.415	2,516,200
2024-06-21	15.800	16.050	15.730	15.930	14.853	1,620,400
2024-06-20	15.870	16.120	15.780	15.810	14.741	1,678,200
2024-06-19	16.410	16.450	15.800	15.910	14.834	3,489,900
2024-06-18	16.520	16.650	16.020	16.380	15.273	2,527,900
2024-06-17	16.570	16.780	16.500	16.600	15.478	1,289,400
2024-06-14	16.650	16.790	16.370	16.530	15.413	1,069,300
2024-06-13	16.800	16.990	16.650	16.740	15.608	948,628
2024-06-12	16.880	16.900	16.680	16.890	15.748	1,071,300
2024-06-11	16.510	16.780	16.270	16.740	15.608	1,289,328
2024-06-07	16.500	16.800	16.450	16.680	15.552	1,655,600
2024-06-06	16.750	16.810	16.380	16.470	15.357	2,855,074
2024-06-05	17.490	17.590	16.010	16.640	15.515	5,042,649
2024-06-04	17.240	17.450	17.110	17.420	16.242	1,432,500
2024-06-03	17.160	17.300	17.010	17.240	16.075	2,103,510
2024-05-31	17.290	17.490	17.110	17.250	16.084	1,883,000
2024-05-30	17.580	18.090	17.220	17.350	16.177	2,336,500
2024-05-29	17.040	17.800	17.040	17.420	16.242	1,827,900
2024-05-28	17.370	17.680	17.110	17.210	16.047	2,146,600
2024-05-27	17.430	17.490	17.050	17.460	16.280	2,984,500
2024-05-24	16.960	17.690	16.950	17.610	16.419	3,446,100
2024-05-23	17.280	17.450	17.000	17.050	15.897	1,615,300
2024-05-22	17.300	17.540	17.210	17.330	16.158	1,385,100
2024-05-21	17.460	17.590	17.200	17.530	16.345	2,319,200
2024-05-20	17.460	17.600	17.110	17.350	16.177	2,716,300
2024-05-17	17.540	17.610	17.170	17.450	16.270	2,671,000
2024-05-16	17.780	18.080	17.410	17.470	16.289	3,509,275
2024-05-15	17.620	18.300	17.620	17.780	16.578	3,715,275
2024-05-14	17.200	18.090	17.200	17.820	16.615	3,843,741
2024-05-13	17.340	17.460	17.000	17.430	16.252	3,442,208
2024-05-10	17.380	17.800	17.260	17.680	16.485	3,745,600
2024-05-09	17.300	17.470	17.210	17.290	16.121	2,561,428
2024-05-08	17.490	17.630	17.080	17.290	16.121	4,207,200
2024-05-07	17.600	17.950	17.500	17.650	16.457	3,606,300
2024-05-06	17.740	18.090	17.190	17.810	16.606	5,926,100
2024-04-30	17.310	17.750	17.310	17.570	16.382	4,152,570
2024-04-29	16.590	18.200	16.430	17.540	16.354	9,538,650
2024-04-26	16.910	17.180	16.500	16.570	15.450	8,640,100

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.0500 CNY
2026-06-11	0.4000 CNY
2025-07-09	0.3000 CNY
2024-06-28	0.3500 CNY
2023-07-04	0.2500 CNY
2022-06-22	0.5000 CNY
2021-07-01	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.