Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.450	17.480	17.000	17.340	16.168	1,598,200
2023-07-27	17.870	17.950	17.350	17.440	16.261	1,354,200
2023-07-26	17.870	17.960	17.600	17.810	16.606	899,700
2023-07-25	17.970	18.040	17.810	17.880	16.671	1,208,171
2023-07-24	17.770	17.970	17.650	17.880	16.671	955,009
2023-07-21	17.900	18.050	17.720	17.730	16.531	971,679
2023-07-20	18.160	18.350	17.850	17.900	16.690	1,812,600
2023-07-19	18.000	18.180	17.930	18.110	16.886	1,219,500
2023-07-18	17.780	18.120	17.660	17.980	16.764	930,941
2023-07-17	17.750	17.960	17.610	17.780	16.578	796,700
2023-07-14	18.040	18.040	17.680	17.750	16.550	1,008,800
2023-07-13	17.860	18.060	17.850	17.930	16.718	1,087,909
2023-07-12	17.710	18.130	17.580	17.920	16.709	1,766,579
2023-07-11	17.480	17.750	17.370	17.750	16.550	865,979
2023-07-10	17.490	17.590	17.380	17.460	16.280	625,571
2023-07-07	17.700	17.700	17.390	17.400	16.224	830,200
2023-07-06	17.900	17.900	17.500	17.620	16.429	1,465,500
2023-07-05	18.000	18.150	17.690	17.810	16.606	1,658,000
2023-07-04	18.080	18.200	17.860	18.100	16.876	2,117,409
2023-07-03	18.110	18.490	17.990	18.280	16.811	2,440,800
2023-06-30	17.400	18.190	17.400	18.100	16.646	3,592,634
2023-06-29	17.350	17.670	17.290	17.520	16.112	1,625,300
2023-06-28	17.240	17.540	16.960	17.460	16.057	1,467,500
2023-06-27	17.080	17.390	16.950	17.270	15.882	1,300,799
2023-06-26	16.780	17.350	16.740	16.940	15.579	1,713,231
2023-06-21	17.300	17.410	16.730	16.770	15.422	1,607,200
2023-06-20	17.140	17.490	16.930	17.380	15.983	1,441,200
2023-06-19	17.340	17.550	17.030	17.080	15.708	995,156
2023-06-16	17.500	17.630	17.260	17.340	15.947	1,267,427
2023-06-15	17.160	17.710	17.080	17.570	16.158	1,973,756
2023-06-14	17.090	17.380	16.950	17.140	15.763	594,600
2023-06-13	17.050	17.200	16.980	17.090	15.717	782,056
2023-06-12	16.900	17.070	16.670	17.040	15.671	1,003,027
2023-06-09	17.100	17.240	16.740	16.820	15.468	1,288,119
2023-06-08	17.190	17.240	16.930	17.100	15.726	582,618
2023-06-07	17.370	17.370	17.080	17.200	15.818	572,100
2023-06-06	17.830	17.830	17.230	17.240	15.855	1,216,700
2023-06-05	18.000	18.130	17.730	17.830	16.397	1,241,500
2023-06-02	17.620	18.160	17.620	18.080	16.627	1,787,900
2023-06-01	17.640	17.820	17.630	17.660	16.241	838,600
2023-05-31	18.190	18.190	17.640	17.740	16.314	1,768,406
2023-05-30	17.840	18.380	17.830	18.170	16.710	2,080,000
2023-05-29	18.210	18.260	17.800	17.870	16.434	1,673,479
2023-05-26	17.790	18.400	17.740	18.180	16.719	2,401,400
2023-05-25	18.170	18.170	17.620	17.880	16.443	1,776,800
2023-05-24	18.480	18.480	17.980	18.010	16.563	2,939,254
2023-05-23	17.690	18.800	17.620	18.450	16.967	5,923,591
2023-05-22	17.980	18.200	17.630	17.730	16.305	1,574,899
2023-05-19	17.750	17.940	17.650	17.680	16.259	698,300
2023-05-18	17.900	17.950	17.680	17.750	16.324	842,974
2023-05-17	18.120	18.300	17.770	17.870	16.434	1,813,000
2023-05-16	17.500	18.320	17.440	18.240	16.774	2,892,271
2023-05-15	18.050	18.050	17.220	17.540	16.131	1,816,974
2023-05-12	17.990	18.090	17.760	17.960	16.517	1,672,205
2023-05-11	17.660	18.060	17.540	17.920	16.480	1,884,341
2023-05-10	17.300	17.620	17.220	17.610	16.195	987,800
2023-05-09	17.560	17.650	17.210	17.300	15.910	1,112,100
2023-05-08	17.560	17.870	17.390	17.570	16.158	1,279,871
2023-05-05	17.690	17.720	17.320	17.390	15.993	972,171
2023-05-04	17.650	17.650	17.330	17.560	16.149	1,367,681

← NewerPage 14 of 21 · 1,217 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.