Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.540	13.640	12.610	12.700	11.841	3,036,054
2024-01-19	13.820	13.900	13.540	13.580	12.662	1,187,000
2024-01-18	13.960	14.010	13.450	13.820	12.886	2,463,585
2024-01-17	14.210	14.300	14.020	14.030	13.082	1,110,600
2024-01-16	14.460	14.480	14.120	14.270	13.305	1,663,200
2024-01-15	14.400	14.400	14.400	14.400	13.427	0
2024-01-12	14.300	14.650	14.240	14.400	13.427	2,224,200
2024-01-11	14.050	14.420	13.960	14.360	13.389	2,410,500
2024-01-10	14.050	14.350	13.920	14.150	13.193	2,745,700
2024-01-09	13.880	14.300	13.810	14.050	13.100	3,193,900
2024-01-08	14.820	14.980	13.870	13.900	12.960	5,290,400
2024-01-05	14.810	14.870	14.530	14.600	13.613	1,370,400
2024-01-04	14.850	14.860	14.650	14.810	13.809	1,520,600
2024-01-03	14.590	14.870	14.500	14.770	13.771	2,112,100
2024-01-02	14.680	14.730	14.550	14.590	13.604	1,502,000
2023-12-29	14.450	14.630	14.400	14.630	13.641	1,403,156
2023-12-28	14.040	14.650	14.040	14.400	13.427	3,538,500
2023-12-27	14.050	14.130	13.860	14.120	13.165	1,013,400
2023-12-26	14.180	14.200	13.960	14.010	13.063	976,900
2023-12-25	14.000	14.110	13.920	14.100	13.147	1,323,600
2023-12-22	14.400	14.400	13.900	14.030	13.082	2,867,400
2023-12-21	14.500	14.640	14.150	14.390	13.417	2,498,900
2023-12-20	14.470	14.730	14.400	14.550	13.566	1,561,452
2023-12-19	14.350	14.490	14.330	14.470	13.492	866,700
2023-12-18	14.590	14.670	14.380	14.430	13.454	1,467,860
2023-12-15	14.720	14.810	14.600	14.620	13.632	1,236,000
2023-12-14	14.670	14.880	14.670	14.730	13.734	1,187,270
2023-12-13	14.730	14.810	14.560	14.670	13.678	1,278,300
2023-12-12	14.990	15.010	14.670	14.710	13.716	1,717,300
2023-12-11	14.360	15.040	14.170	14.990	13.977	3,063,100
2023-12-08	14.470	14.590	14.390	14.390	13.417	1,830,500
2023-12-07	14.590	14.680	14.330	14.470	13.492	1,612,400
2023-12-06	14.450	14.770	14.380	14.500	13.520	1,784,395
2023-12-05	14.580	14.710	14.430	14.450	13.473	1,465,800
2023-12-04	14.600	14.720	14.550	14.580	13.594	1,386,600
2023-12-01	14.710	14.780	14.520	14.560	13.576	2,183,700
2023-11-30	14.940	15.060	14.630	14.770	13.771	1,545,000
2023-11-29	15.160	15.240	14.890	14.970	13.958	1,322,300
2023-11-28	14.900	15.110	14.810	15.100	14.079	1,362,865
2023-11-27	15.050	15.090	14.640	14.930	13.921	1,885,300
2023-11-24	15.300	15.300	14.960	15.030	14.014	1,810,200
2023-11-23	15.070	15.350	15.070	15.280	14.247	1,588,200
2023-11-22	15.200	15.370	15.080	15.080	14.061	1,435,600
2023-11-21	15.420	15.490	15.280	15.280	14.247	1,094,100
2023-11-20	15.470	15.520	15.220	15.420	14.378	1,782,228
2023-11-17	15.130	15.600	15.060	15.470	14.424	2,697,941
2023-11-16	15.330	15.350	15.100	15.200	14.172	1,963,900
2023-11-15	15.190	15.400	15.190	15.380	14.340	1,828,300
2023-11-14	15.160	15.240	15.100	15.160	14.135	1,237,900
2023-11-13	15.270	15.340	15.060	15.150	14.126	1,403,800
2023-11-10	15.330	15.330	15.070	15.280	14.247	1,250,828
2023-11-09	15.290	15.370	15.180	15.270	14.238	1,487,239
2023-11-08	15.330	15.340	15.140	15.310	14.275	1,425,992
2023-11-07	15.400	15.400	15.190	15.340	14.303	1,464,400
2023-11-06	15.240	15.380	15.200	15.370	14.331	1,698,110
2023-11-03	14.970	15.190	14.950	15.170	14.144	1,559,700
2023-11-02	15.150	15.280	14.950	14.970	13.958	1,271,200
2023-11-01	15.250	15.280	15.080	15.170	14.144	1,693,300
2023-10-31	15.110	15.280	14.970	15.230	14.200	1,714,310
2023-10-30	14.800	15.140	14.720	15.110	14.089	2,387,141

← NewerPage 12 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.