Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	15.700	16.870	15.700	16.870	15.730	9,270,573
2024-04-24	14.990	15.820	14.960	15.340	14.303	3,679,900
2024-04-23	15.840	15.860	15.030	15.070	14.051	4,083,570
2024-04-22	15.810	16.100	15.510	15.990	14.909	3,711,120
2024-04-19	15.180	16.100	15.050	16.080	14.993	6,777,500
2024-04-18	14.680	15.380	14.620	15.380	14.340	7,075,339
2024-04-17	14.180	14.900	14.180	14.790	13.790	5,015,439
2024-04-16	14.400	14.920	14.180	14.250	13.287	5,266,589
2024-04-15	14.060	14.530	13.710	14.520	13.538	5,266,127
2024-04-12	14.350	14.360	13.950	14.060	13.109	4,031,400
2024-04-11	13.840	14.590	13.540	14.520	13.538	6,157,382
2024-04-10	14.180	14.300	13.690	13.790	12.858	5,391,310
2024-04-09	13.570	14.900	13.500	14.610	13.622	6,692,136
2024-04-08	13.770	13.800	13.550	13.560	12.643	1,883,800
2024-04-03	13.670	13.800	13.520	13.770	12.839	2,195,669
2024-04-02	13.410	13.710	13.340	13.670	12.746	2,008,998
2024-04-01	13.210	13.440	13.110	13.430	12.522	1,511,400
2024-03-29	12.840	13.160	12.840	13.110	12.224	971,900
2024-03-28	12.910	13.160	12.750	12.880	12.009	2,132,800
2024-03-27	13.260	13.330	12.910	12.910	12.037	1,698,500
2024-03-26	13.220	13.380	13.040	13.220	12.326	1,337,350
2024-03-25	13.430	13.620	13.210	13.250	12.354	1,827,294
2024-03-22	13.860	13.950	13.570	13.590	12.671	1,312,600
2024-03-21	13.900	13.970	13.660	13.850	12.914	1,464,900
2024-03-20	13.830	13.950	13.760	13.850	12.914	1,624,100
2024-03-19	13.900	13.970	13.770	13.820	12.886	1,437,819
2024-03-18	13.790	13.920	13.700	13.880	12.942	1,643,519
2024-03-15	13.580	13.810	13.460	13.810	12.876	1,481,700
2024-03-14	13.730	13.880	13.470	13.620	12.699	1,522,800
2024-03-13	13.610	13.870	13.520	13.730	12.802	1,851,798
2024-03-12	13.690	13.720	13.400	13.620	12.699	1,480,500
2024-03-11	13.240	13.750	13.100	13.690	12.765	2,537,720
2024-03-08	13.010	13.270	13.000	13.250	12.354	1,495,800
2024-03-07	13.250	13.350	13.020	13.120	12.233	1,353,445
2024-03-06	12.900	13.370	12.850	13.170	12.280	1,451,691
2024-03-05	13.210	13.220	12.920	12.950	12.075	1,082,421
2024-03-04	13.220	13.310	12.880	13.220	12.326	1,554,193
2024-03-01	13.190	13.310	13.090	13.220	12.326	1,413,500
2024-02-29	12.610	13.210	12.600	13.210	12.317	2,121,600
2024-02-28	13.590	13.750	12.600	12.650	11.795	3,727,300
2024-02-27	13.490	13.660	13.350	13.570	12.653	1,974,100
2024-02-26	13.240	13.660	13.200	13.560	12.643	3,047,200
2024-02-23	13.330	13.330	13.070	13.260	12.364	2,354,200
2024-02-22	12.850	13.400	12.800	13.280	12.382	3,809,700
2024-02-21	12.970	13.460	12.800	13.000	12.121	5,618,145
2024-02-20	12.960	13.160	12.670	12.990	12.112	2,382,700
2024-02-19	12.350	13.030	12.330	12.980	12.103	4,239,556
2024-02-08	11.250	12.250	11.150	12.230	11.403	4,084,519
2024-02-07	11.050	11.580	10.870	11.360	10.592	5,944,700
2024-02-06	10.270	11.220	9.810	11.180	10.424	4,534,350
2024-02-05	11.100	11.100	10.200	10.200	9.510	3,660,004
2024-02-02	11.850	11.920	10.900	11.330	10.564	2,562,900
2024-02-01	11.710	12.040	11.520	11.780	10.984	1,775,400
2024-01-31	12.240	12.330	11.710	11.710	10.918	2,975,456
2024-01-30	12.690	12.740	12.240	12.240	11.413	2,013,300
2024-01-29	13.300	13.370	12.680	12.720	11.860	1,777,500
2024-01-26	13.270	13.520	13.200	13.280	12.382	1,521,900
2024-01-25	12.840	13.330	12.700	13.270	12.373	2,226,800
2024-01-24	12.790	12.950	12.370	12.810	11.944	1,763,390
2024-01-23	12.670	12.800	12.340	12.750	11.888	2,573,500

← NewerPage 11 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.