Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	21.000	21.850	20.820	21.490	19.763	2,698,600
2023-02-01	20.660	20.990	20.570	20.960	19.276	1,199,962
2023-01-31	20.660	20.820	20.590	20.680	19.018	1,046,700
2023-01-30	21.030	21.200	20.730	20.740	19.073	1,783,687
2023-01-20	21.010	21.110	20.830	21.000	19.313	1,264,444
2023-01-19	21.390	21.390	20.780	21.200	19.496	2,219,800
2023-01-18	20.920	21.550	20.730	21.490	19.763	2,391,200
2023-01-17	21.000	21.300	20.700	20.780	19.110	1,410,100
2023-01-16	20.870	21.320	20.600	21.050	19.358	2,746,878
2023-01-13	20.700	20.810	20.360	20.800	19.129	1,902,650
2023-01-12	20.680	20.960	20.430	20.680	19.018	1,799,900
2023-01-11	21.160	21.260	20.660	20.680	19.018	1,829,977
2023-01-10	20.480	21.380	20.460	21.230	19.524	2,870,200
2023-01-09	20.910	21.130	20.590	20.700	19.037	2,473,198
2023-01-06	20.410	20.950	20.050	20.800	19.129	3,506,450
2023-01-05	19.790	20.520	19.700	20.360	18.724	3,360,247
2023-01-04	19.520	20.010	19.450	19.790	18.200	1,846,292
2023-01-03	18.900	19.660	18.660	19.610	18.034	1,922,808
2022-12-30	19.100	19.270	18.810	18.890	17.372	924,900
2022-12-29	18.820	19.380	18.810	19.120	17.584	1,068,200
2022-12-28	19.240	19.390	18.820	18.940	17.418	769,046
2022-12-27	19.270	19.300	18.950	19.250	17.703	1,575,581
2022-12-26	18.490	19.440	18.360	19.130	17.593	1,794,100
2022-12-23	18.700	18.780	18.310	18.380	16.903	2,332,600
2022-12-22	19.600	19.780	18.350	18.560	17.069	3,303,900
2022-12-21	18.750	19.550	18.530	19.500	17.933	3,350,500
2022-12-20	18.080	18.850	17.990	18.750	17.243	2,091,091
2022-12-19	18.350	18.550	18.160	18.310	16.839	1,040,600
2022-12-16	18.800	18.810	18.290	18.350	16.875	1,276,640
2022-12-15	18.950	19.080	18.710	18.900	17.381	1,965,600
2022-12-14	19.220	19.270	18.810	18.850	17.335	1,442,900
2022-12-13	19.670	19.680	19.150	19.300	17.749	1,254,100
2022-12-12	19.690	19.780	19.340	19.530	17.961	1,611,500
2022-12-09	19.910	20.260	19.620	19.690	18.108	3,173,940
2022-12-08	19.020	19.990	18.940	19.900	18.301	4,220,571
2022-12-07	19.150	19.390	18.910	19.150	17.611	2,031,852
2022-12-06	18.650	19.180	18.640	18.960	17.436	1,888,200
2022-12-05	19.000	19.100	18.660	18.810	17.299	1,782,650
2022-12-02	18.800	19.080	18.720	18.950	17.427	2,076,929
2022-12-01	18.470	19.070	18.210	18.810	17.299	2,902,328
2022-11-30	18.180	18.460	18.020	18.310	16.839	1,672,500
2022-11-29	17.730	18.240	17.620	18.140	16.682	1,643,381
2022-11-28	17.700	17.830	17.460	17.730	16.305	1,437,121
2022-11-25	18.040	18.060	17.710	17.710	16.287	1,282,600
2022-11-24	18.000	18.190	17.850	18.060	16.609	1,481,029
2022-11-23	18.180	18.250	17.550	18.060	16.609	1,675,820
2022-11-22	18.230	18.460	17.900	18.160	16.701	1,854,900
2022-11-21	18.030	18.280	17.740	18.280	16.811	1,401,969
2022-11-18	18.510	18.600	17.870	17.870	16.434	2,469,500
2022-11-17	18.630	18.670	18.020	18.470	16.986	1,610,028
2022-11-16	18.660	18.950	18.590	18.660	17.161	1,524,421
2022-11-15	18.270	18.690	18.250	18.660	17.161	2,557,874
2022-11-14	19.130	19.130	18.150	18.300	16.829	2,916,229
2022-11-11	19.370	19.380	18.840	18.950	17.427	1,483,698
2022-11-10	19.040	19.350	18.750	18.910	17.390	1,667,207
2022-11-09	19.180	19.460	19.090	19.250	17.703	1,590,259
2022-11-08	19.440	19.600	18.970	19.060	17.528	1,479,050
2022-11-07	19.340	19.700	19.240	19.520	17.951	1,949,353
2022-11-04	19.240	19.680	19.180	19.360	17.804	2,334,002
2022-11-03	18.450	19.250	18.450	19.240	17.694	2,047,535

← NewerPage 16 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.