Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	19.770	19.790	19.000	19.270	17.722	2,709,900
2022-08-01	19.660	20.240	19.370	19.950	18.347	3,497,750
2022-07-29	19.860	19.990	19.640	19.710	18.126	1,854,700
2022-07-28	19.770	20.000	19.560	19.850	18.255	2,086,028
2022-07-27	19.260	19.890	19.140	19.700	18.117	2,504,000
2022-07-26	18.700	19.300	18.510	19.260	17.712	1,950,850
2022-07-25	19.140	19.190	18.670	18.730	17.225	1,504,197
2022-07-22	19.300	19.470	18.830	19.050	17.519	1,442,197
2022-07-21	19.250	19.510	19.020	19.350	17.795	2,811,947
2022-07-20	19.420	19.530	19.110	19.290	17.740	2,877,800
2022-07-19	19.020	19.660	18.820	19.300	17.749	2,799,400
2022-07-18	18.340	19.270	18.310	18.930	17.409	2,575,747
2022-07-15	18.630	18.660	18.340	18.340	16.866	1,373,600
2022-07-14	18.530	18.950	18.500	18.580	17.087	1,275,300
2022-07-13	18.450	18.720	18.260	18.530	17.041	1,206,438
2022-07-12	18.540	18.920	18.350	18.460	16.977	1,664,174
2022-07-11	18.800	18.800	18.260	18.500	17.013	2,451,650
2022-07-08	19.180	19.370	18.820	18.930	17.409	2,353,550
2022-07-07	19.040	19.680	18.850	19.180	17.639	2,921,097
2022-07-06	19.560	19.600	18.900	19.110	17.574	2,275,528
2022-07-05	20.050	20.050	19.320	19.560	17.988	2,403,950
2022-07-04	19.430	20.330	18.970	19.990	18.384	4,872,576
2022-07-01	19.330	19.700	19.050	19.430	17.869	2,386,696
2022-06-30	19.000	19.690	18.990	19.300	17.749	2,804,028
2022-06-29	19.920	20.100	18.930	19.000	17.473	4,637,150
2022-06-28	19.340	20.260	19.150	19.970	18.365	6,468,633
2022-06-27	18.910	19.800	18.760	19.560	17.988	7,949,612
2022-06-24	18.710	18.910	18.500	18.740	17.234	2,749,632
2022-06-23	17.900	19.210	17.850	18.740	17.234	4,810,232
2022-06-22	18.280	18.280	17.860	17.900	16.462	1,697,500
2022-06-21	18.910	19.130	18.460	18.680	16.719	2,324,150
2022-06-20	18.900	19.200	18.760	18.900	16.916	2,110,850
2022-06-17	18.660	19.090	18.350	18.900	16.916	1,981,350
2022-06-16	18.710	18.940	18.400	18.530	16.585	1,792,697
2022-06-15	19.530	19.590	18.680	18.750	16.782	2,743,650
2022-06-14	18.900	19.450	18.630	19.200	17.185	4,464,275
2022-06-13	18.440	19.050	18.390	18.960	16.970	3,283,591
2022-06-10	18.200	18.630	18.200	18.530	16.585	1,422,996
2022-06-09	18.620	18.620	18.160	18.270	16.352	2,311,130
2022-06-08	18.780	18.990	18.200	18.620	16.665	2,739,400
2022-06-07	18.920	18.950	18.650	18.790	16.818	2,302,441
2022-06-06	18.720	19.080	18.610	19.000	17.006	3,518,800
2022-06-02	18.500	18.750	18.270	18.710	16.746	3,187,437
2022-06-01	17.720	18.890	17.670	18.560	16.612	7,025,700
2022-05-31	17.810	18.000	17.580	17.820	15.949	2,742,400
2022-05-30	17.010	18.000	16.800	17.810	15.940	3,927,241
2022-05-27	17.100	17.190	16.770	16.880	15.108	1,310,141
2022-05-26	16.940	17.160	16.710	17.030	15.242	1,093,028
2022-05-25	16.840	17.100	16.700	17.000	15.215	1,407,100
2022-05-24	17.210	17.420	16.800	16.800	15.036	2,109,300
2022-05-23	17.300	17.500	17.140	17.370	15.547	1,354,393
2022-05-20	17.070	17.340	16.900	17.280	15.466	1,801,041
2022-05-19	16.720	17.060	16.650	17.040	15.251	1,467,628
2022-05-18	17.040	17.430	16.900	17.000	15.215	1,908,200
2022-05-17	16.610	17.060	16.520	17.050	15.260	2,075,704
2022-05-16	16.760	16.910	16.620	16.710	14.956	1,407,438
2022-05-13	16.660	16.800	16.490	16.610	14.866	1,111,220
2022-05-12	16.450	16.870	16.270	16.690	14.938	1,821,540
2022-05-11	16.680	16.990	16.410	16.450	14.723	2,799,169
2022-05-10	16.690	16.690	16.320	16.590	14.849	2,304,920

← NewerPage 18 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.