Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.470	16.570	16.210	16.480	14.750	1,463,450
2022-05-06	15.900	16.480	15.800	16.420	14.696	2,141,707
2022-05-05	16.300	16.720	16.130	16.480	14.750	3,650,755
2022-04-29	15.130	16.130	15.080	15.980	14.303	3,613,059
2022-04-28	15.130	15.650	14.760	14.900	13.336	2,922,400
2022-04-27	14.210	14.720	13.440	14.690	13.148	2,149,732
2022-04-26	14.830	15.080	14.400	14.410	12.897	1,734,700
2022-04-25	15.070	15.260	14.480	14.800	13.246	2,232,949
2022-04-22	15.230	15.440	15.040	15.230	13.631	1,819,946
2022-04-21	15.640	15.970	15.180	15.230	13.631	1,869,856
2022-04-20	15.910	16.280	15.760	15.850	14.186	1,457,000
2022-04-19	15.530	16.070	15.520	15.910	14.240	1,513,591
2022-04-18	15.700	15.710	15.350	15.580	13.945	1,032,400
2022-04-15	15.690	15.900	15.320	15.740	14.088	1,447,000
2022-04-14	15.920	15.940	15.590	15.700	14.052	856,700
2022-04-13	15.530	16.150	15.360	15.850	14.186	1,903,600
2022-04-12	15.210	15.740	15.170	15.640	13.998	1,562,328
2022-04-11	16.010	16.010	15.300	15.350	13.739	1,434,900
2022-04-08	15.950	16.090	15.610	16.030	14.347	1,276,000
2022-04-07	16.300	16.300	15.780	15.820	14.159	1,851,146
2022-04-06	16.420	16.500	16.250	16.250	14.544	1,335,291
2022-04-01	16.320	16.520	16.240	16.370	14.652	1,041,128
2022-03-31	16.420	16.590	16.300	16.490	14.759	1,266,800
2022-03-30	16.600	16.600	16.330	16.550	14.813	1,109,500
2022-03-29	16.360	16.570	16.320	16.450	14.723	1,121,400
2022-03-28	16.310	16.470	16.020	16.370	14.652	1,091,676
2022-03-25	16.440	16.580	16.390	16.460	14.732	971,947
2022-03-24	16.550	16.550	16.270	16.420	14.696	1,087,900
2022-03-23	16.550	16.750	16.400	16.510	14.777	1,363,408
2022-03-22	16.550	16.670	16.250	16.500	14.768	1,698,482
2022-03-21	16.440	16.720	16.390	16.610	14.866	1,446,741
2022-03-18	16.210	16.510	16.150	16.450	14.723	1,556,500
2022-03-17	16.370	16.780	16.290	16.350	14.634	2,556,200
2022-03-16	16.000	16.400	15.680	16.320	14.607	2,014,687
2022-03-15	16.210	16.350	15.860	15.880	14.213	2,272,500
2022-03-14	17.080	17.080	16.260	16.270	14.562	1,896,000
2022-03-11	17.000	17.140	16.430	17.090	15.296	1,835,100
2022-03-10	17.180	17.400	16.920	17.030	15.242	1,391,705
2022-03-09	17.200	17.460	16.130	16.910	15.135	2,623,900
2022-03-08	17.600	17.960	17.150	17.260	15.448	1,714,700
2022-03-07	18.090	18.360	17.670	17.820	15.949	1,688,141
2022-03-04	18.570	18.850	18.140	18.200	16.290	1,585,896
2022-03-03	18.700	18.770	18.400	18.730	16.764	1,874,878
2022-03-02	18.850	18.850	18.480	18.550	16.603	1,469,000
2022-03-01	19.100	19.170	18.690	18.790	16.818	2,182,250
2022-02-28	18.780	18.970	18.400	18.870	16.889	2,010,450
2022-02-25	18.550	18.860	18.540	18.780	16.809	2,021,950
2022-02-24	18.750	19.040	18.200	18.400	16.469	3,122,778
2022-02-23	18.800	18.950	18.580	18.830	16.853	1,877,356
2022-02-22	18.590	18.700	18.350	18.700	16.737	1,586,400
2022-02-21	18.550	18.740	18.430	18.670	16.710	1,429,528
2022-02-18	18.400	18.590	18.240	18.570	16.621	1,204,824
2022-02-17	18.440	18.770	18.370	18.500	16.558	1,815,420
2022-02-16	18.380	18.680	18.310	18.450	16.513	1,635,578
2022-02-15	18.000	18.580	17.970	18.400	16.469	2,942,928
2022-02-14	17.820	18.110	17.820	18.050	16.155	1,445,300
2022-02-11	18.110	18.170	17.780	17.800	15.932	1,722,474
2022-02-10	18.180	18.250	17.950	18.190	16.281	1,659,650
2022-02-09	17.990	18.320	17.850	18.220	16.307	2,346,542
2022-02-08	18.100	18.160	17.820	18.060	16.164	1,467,050

← NewerPage 19 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.