Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.510	19.080	18.290	18.590	17.096	2,163,537
2022-11-01	17.660	18.510	17.660	18.500	17.013	2,425,150
2022-10-31	17.400	17.990	17.350	17.660	16.241	3,020,900
2022-10-28	18.820	19.000	17.470	17.690	16.269	4,539,741
2022-10-27	19.480	19.860	19.020	19.080	17.547	3,323,222
2022-10-26	18.980	19.860	18.980	19.750	18.163	4,353,163
2022-10-25	18.860	19.500	18.370	18.900	17.381	3,418,660
2022-10-24	18.940	19.410	18.770	18.960	17.436	1,911,400
2022-10-21	19.120	19.370	18.830	18.880	17.363	1,252,000
2022-10-20	19.180	19.360	18.890	19.090	17.556	1,434,401
2022-10-19	18.900	19.340	18.900	19.150	17.611	1,342,861
2022-10-18	19.000	19.200	18.860	19.060	17.528	1,977,768
2022-10-17	19.000	19.140	18.650	18.930	17.409	1,833,745
2022-10-14	18.580	19.140	18.470	19.000	17.473	2,597,670
2022-10-13	18.210	18.780	18.050	18.470	16.986	2,590,300
2022-10-12	17.490	18.500	16.920	18.390	16.912	2,466,530
2022-10-11	17.020	17.550	16.790	17.360	15.965	1,901,441
2022-10-10	17.400	17.700	16.700	16.770	15.422	2,158,980
2022-09-30	17.800	17.960	17.510	17.620	16.204	1,781,984
2022-09-29	17.920	18.130	17.680	17.800	16.370	1,495,100
2022-09-28	18.500	18.570	17.600	17.600	16.186	2,446,491
2022-09-27	18.170	18.580	18.150	18.500	17.013	1,681,700
2022-09-26	18.500	18.580	18.080	18.170	16.710	2,151,400
2022-09-23	19.200	19.340	18.110	18.400	16.921	2,853,047
2022-09-22	18.990	19.750	18.840	19.200	17.657	1,997,615
2022-09-21	20.520	20.520	19.220	19.220	17.676	3,583,439
2022-09-20	20.390	20.860	20.180	20.610	18.954	1,897,591
2022-09-19	20.780	20.800	20.020	20.100	18.485	2,313,051
2022-09-16	20.800	20.980	20.520	20.770	19.101	1,827,900
2022-09-15	21.920	21.920	20.560	20.830	19.156	3,303,700
2022-09-14	22.070	22.200	21.520	21.800	20.048	3,222,255
2022-09-13	22.200	22.720	21.950	22.330	20.536	3,857,406
2022-09-09	22.000	22.300	21.500	22.120	20.343	3,562,100
2022-09-08	21.000	22.680	20.960	22.000	20.232	8,428,500
2022-09-07	20.230	21.680	20.030	21.060	19.368	5,571,500
2022-09-06	20.000	20.260	19.730	20.230	18.604	2,600,300
2022-09-05	20.040	20.280	19.650	19.850	18.255	1,667,200
2022-09-02	20.050	20.240	19.700	20.120	18.503	1,658,700
2022-09-01	19.990	20.320	19.770	19.900	18.301	2,133,810
2022-08-31	20.870	21.000	20.000	20.000	18.393	2,922,991
2022-08-30	21.010	21.240	20.640	20.850	19.175	2,455,200
2022-08-29	20.340	21.240	20.120	21.000	19.313	2,980,926
2022-08-26	20.990	21.450	20.700	20.750	19.083	2,452,959
2022-08-25	21.400	21.660	20.540	20.890	19.211	3,916,656
2022-08-24	22.600	22.680	21.260	21.360	19.644	6,024,642
2022-08-23	22.320	22.990	22.260	22.500	20.692	4,351,963
2022-08-22	22.110	22.820	21.880	22.470	20.664	6,909,800
2022-08-19	22.970	22.980	21.840	21.870	20.113	8,931,586
2022-08-18	21.380	22.170	21.300	21.620	19.883	4,344,154
2022-08-17	21.200	21.580	21.110	21.380	19.662	2,697,500
2022-08-16	21.210	21.540	20.810	21.370	19.653	3,043,000
2022-08-15	20.690	21.300	20.550	21.180	19.478	3,923,077
2022-08-12	21.270	21.540	20.400	20.670	19.009	4,852,700
2022-08-11	19.840	21.820	19.840	21.210	19.506	10,409,859
2022-08-10	19.900	19.970	19.690	19.840	18.246	1,716,200
2022-08-09	19.850	19.990	19.780	19.900	18.301	2,129,200
2022-08-08	19.160	19.850	19.120	19.830	18.237	2,334,100
2022-08-05	19.210	19.390	18.880	19.270	17.722	1,637,700
2022-08-04	19.310	19.440	18.730	19.160	17.620	1,735,900
2022-08-03	19.360	19.900	19.000	19.050	17.519	2,632,960

← NewerPage 17 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.