Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.800	15.140	14.720	15.110	14.089	2,387,141
2023-10-27	14.450	14.900	14.360	14.900	13.893	2,203,341
2023-10-26	14.660	14.720	14.290	14.410	13.436	1,754,792
2023-10-25	14.720	14.890	14.600	14.660	13.669	1,447,846
2023-10-24	14.180	14.600	14.020	14.590	13.604	1,785,000
2023-10-23	14.620	14.700	14.020	14.090	13.137	1,887,655
2023-10-20	14.750	14.870	14.670	14.750	13.753	1,149,864
2023-10-19	14.850	15.020	14.610	14.820	13.818	979,891
2023-10-18	15.010	15.150	14.810	14.850	13.846	1,168,357
2023-10-17	15.000	15.100	14.970	15.040	14.023	799,100
2023-10-16	15.270	15.330	14.980	15.020	14.005	1,058,399
2023-10-13	15.450	15.450	15.170	15.300	14.266	1,076,802
2023-10-12	15.340	15.490	15.210	15.440	14.396	1,085,762
2023-10-11	15.350	15.390	15.220	15.250	14.219	970,264
2023-10-10	15.390	15.430	15.230	15.270	14.238	950,062
2023-10-09	15.730	15.780	15.290	15.320	14.284	1,258,200
2023-09-28	15.500	15.720	15.500	15.710	14.648	761,310
2023-09-27	15.560	15.600	15.320	15.500	14.452	1,372,310
2023-09-26	15.600	15.690	15.530	15.530	14.480	560,500
2023-09-25	15.780	15.860	15.600	15.620	14.564	800,800
2023-09-22	15.390	15.720	15.380	15.700	14.639	827,100
2023-09-21	15.550	15.590	15.250	15.430	14.387	1,262,300
2023-09-20	15.580	15.880	15.530	15.600	14.545	1,003,700
2023-09-19	15.860	15.860	15.520	15.570	14.517	704,000
2023-09-18	15.610	15.880	15.440	15.800	14.732	962,800
2023-09-15	15.580	15.780	15.460	15.690	14.629	987,100
2023-09-14	15.890	15.890	15.490	15.530	14.480	866,800
2023-09-13	15.920	15.980	15.630	15.740	14.676	986,700
2023-09-12	16.030	16.070	15.890	15.940	14.862	899,799
2023-09-11	16.050	16.150	15.950	16.050	14.965	1,546,200
2023-09-08	16.010	16.100	15.860	16.050	14.965	1,216,500
2023-09-07	16.300	16.360	15.950	16.070	14.984	1,404,400
2023-09-06	16.210	16.320	16.080	16.300	15.198	1,579,128
2023-09-05	16.060	16.240	16.000	16.210	15.114	1,560,378
2023-09-04	16.040	16.210	15.800	16.200	15.105	2,379,800
2023-09-01	15.710	15.860	15.660	15.790	14.723	1,073,399
2023-08-31	15.780	15.940	15.590	15.680	14.620	1,586,300
2023-08-30	15.600	15.870	15.600	15.750	14.685	1,533,700
2023-08-29	15.150	15.700	15.070	15.540	14.489	2,461,800
2023-08-28	15.670	15.790	14.950	15.130	14.107	1,960,129
2023-08-25	15.220	15.430	15.000	15.120	14.098	1,083,285
2023-08-24	15.410	15.500	15.230	15.250	14.219	1,268,685
2023-08-23	15.600	15.600	15.330	15.360	14.322	913,800
2023-08-22	15.640	15.770	15.400	15.600	14.545	1,696,850
2023-08-21	15.670	15.890	15.510	15.510	14.461	1,579,585
2023-08-18	15.930	16.040	15.660	15.670	14.611	1,518,800
2023-08-17	15.880	15.960	15.630	15.950	14.872	1,620,305
2023-08-16	16.240	16.330	15.880	15.880	14.806	1,311,713
2023-08-15	16.770	16.810	16.100	16.260	15.161	2,208,818
2023-08-14	17.040	17.040	16.600	16.810	15.674	1,513,228
2023-08-11	17.140	17.180	16.950	16.950	15.804	665,900
2023-08-10	16.910	17.230	16.850	17.110	15.953	724,405
2023-08-09	17.120	17.120	16.880	16.910	15.767	770,900
2023-08-08	16.920	17.130	16.820	17.060	15.907	971,941
2023-08-07	17.290	17.290	16.820	16.890	15.748	1,558,005
2023-08-04	17.270	17.340	17.080	17.230	16.065	1,165,900
2023-08-03	17.200	17.240	17.070	17.210	16.047	704,100
2023-08-02	17.490	17.490	17.130	17.210	16.047	1,099,600
2023-08-01	17.620	17.660	17.410	17.440	16.261	783,400
2023-07-31	17.420	17.720	17.360	17.570	16.382	1,082,900

← NewerPage 13 of 21 · 1,212 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.