Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	17.250	17.820	17.190	17.550	16.140	1,832,800
2023-04-27	16.870	17.320	16.870	17.250	15.864	1,272,433
2023-04-26	16.710	17.390	16.600	16.870	15.514	1,778,000
2023-04-25	16.950	16.960	16.580	16.710	15.367	820,683
2023-04-24	16.950	17.100	16.800	16.940	15.579	933,758
2023-04-21	17.530	17.530	16.910	16.950	15.588	1,653,972
2023-04-20	17.960	18.050	17.350	17.530	16.121	1,795,780
2023-04-19	18.010	18.130	17.610	17.910	16.471	1,451,200
2023-04-18	18.190	18.190	17.900	18.070	16.618	956,030
2023-04-17	17.880	18.130	17.750	18.070	16.618	1,212,899
2023-04-14	17.800	17.950	17.730	17.880	16.443	956,451
2023-04-13	18.090	18.090	17.750	17.790	16.360	705,900
2023-04-12	18.070	18.200	17.900	18.010	16.563	1,075,600
2023-04-11	17.800	18.060	17.710	18.030	16.581	1,192,086
2023-04-10	18.060	18.110	17.940	17.960	16.517	848,200
2023-04-07	17.900	18.250	17.660	18.060	16.609	1,452,500
2023-04-06	18.300	18.300	17.520	17.820	16.388	2,555,064
2023-04-04	19.100	19.140	18.260	18.360	16.885	2,623,700
2023-04-03	18.910	19.120	18.800	19.100	17.565	1,382,928
2023-03-31	18.900	19.060	18.650	18.910	17.390	1,859,500
2023-03-30	18.690	18.880	18.460	18.820	17.308	1,246,800
2023-03-29	18.910	19.070	18.670	18.730	17.225	1,396,700
2023-03-28	18.800	19.000	18.740	18.970	17.446	1,062,000
2023-03-27	18.750	18.860	18.580	18.810	17.299	1,018,499
2023-03-24	18.870	19.000	18.610	18.750	17.243	1,388,901
2023-03-23	18.920	19.110	18.820	19.040	17.510	1,242,600
2023-03-22	18.980	19.180	18.820	18.890	17.372	919,500
2023-03-21	18.540	19.000	18.540	18.980	17.455	988,600
2023-03-20	18.640	18.750	18.250	18.570	17.078	1,159,300
2023-03-17	18.830	18.830	18.540	18.630	17.133	1,120,300
2023-03-16	18.880	18.900	18.460	18.530	17.041	1,596,400
2023-03-15	18.660	19.110	18.660	18.900	17.381	1,423,786
2023-03-14	18.840	18.840	18.420	18.530	17.041	1,421,411
2023-03-13	18.840	18.990	18.720	18.860	17.344	1,182,411
2023-03-10	18.830	19.060	18.710	18.860	17.344	1,766,686
2023-03-09	19.000	19.210	18.900	19.190	17.648	1,620,528
2023-03-08	18.550	18.900	18.510	18.900	17.381	1,041,500
2023-03-07	19.370	19.380	18.770	18.810	17.299	2,328,073
2023-03-06	19.220	19.270	18.830	19.040	17.510	1,818,900
2023-03-03	19.200	19.350	19.080	19.210	17.666	1,568,000
2023-03-02	19.740	19.740	19.110	19.220	17.676	2,378,000
2023-03-01	19.750	19.750	19.410	19.670	18.089	2,518,100
2023-02-28	20.320	20.400	19.550	19.780	18.191	2,857,599
2023-02-27	20.990	21.060	20.020	20.130	18.512	2,818,700
2023-02-24	21.200	21.350	20.840	20.990	19.303	1,883,681
2023-02-23	20.510	21.530	20.430	21.160	19.460	4,247,211
2023-02-22	20.500	20.820	20.330	20.430	18.788	1,623,600
2023-02-21	20.590	20.590	20.180	20.580	18.926	1,659,500
2023-02-20	20.540	20.600	20.000	20.470	18.825	1,963,200
2023-02-17	20.500	20.860	20.210	20.570	18.917	1,529,700
2023-02-16	20.820	21.580	20.500	20.590	18.935	2,478,600
2023-02-15	20.680	21.040	20.600	20.800	19.129	2,400,187
2023-02-14	20.960	21.110	20.440	20.690	19.027	1,687,930
2023-02-13	20.670	21.200	20.670	20.870	19.193	1,817,944
2023-02-10	21.880	21.880	20.600	20.790	19.119	3,532,100
2023-02-09	21.180	21.940	20.870	21.930	20.168	2,598,062
2023-02-08	21.360	21.420	20.980	21.040	19.349	841,700
2023-02-07	21.320	21.400	21.020	21.260	19.552	1,047,533
2023-02-06	21.670	21.680	20.710	21.270	19.561	2,538,642
2023-02-03	21.450	21.730	20.970	21.690	19.947	2,280,444

← NewerPage 15 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.