Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	17.880	18.330	17.750	17.910	16.030	2,576,400
2022-01-28	17.170	17.810	16.950	17.720	15.860	3,414,100
2022-01-27	17.450	17.880	17.050	17.080	15.287	3,470,857
2022-01-26	17.030	17.250	16.790	16.940	15.162	1,632,691
2022-01-25	17.510	17.630	16.860	17.030	15.242	3,106,160
2022-01-24	17.400	17.650	17.260	17.560	15.717	1,860,508
2022-01-21	17.700	17.850	17.470	17.470	15.636	1,639,389
2022-01-20	18.500	18.510	17.690	17.700	15.842	3,525,000
2022-01-19	18.180	18.470	17.950	18.470	16.531	2,410,018
2022-01-18	18.820	18.820	18.130	18.180	16.272	3,589,300
2022-01-17	19.140	19.270	18.790	18.820	16.844	3,936,917
2022-01-14	19.110	19.650	18.900	19.180	17.167	4,170,100
2022-01-13	19.770	19.830	19.150	19.190	17.176	2,942,150
2022-01-12	18.960	19.680	18.640	19.670	17.605	5,311,791
2022-01-11	19.090	19.380	18.920	18.940	16.952	3,181,000
2022-01-10	19.100	19.310	18.880	19.220	17.202	3,178,487
2022-01-07	19.910	20.200	19.070	19.070	17.068	7,210,900
2022-01-06	19.230	20.580	19.160	20.120	18.008	9,452,105
2022-01-05	19.870	20.150	19.200	19.230	17.211	5,571,427
2022-01-04	19.650	20.170	19.060	19.870	17.784	6,260,177
2021-12-31	19.730	20.080	19.560	19.650	17.587	3,683,650
2021-12-30	19.820	20.030	19.620	19.830	17.748	3,646,376
2021-12-29	19.900	20.100	19.650	19.900	17.811	3,365,991
2021-12-28	19.820	20.000	19.500	19.870	17.784	2,947,941
2021-12-27	19.250	20.120	19.000	19.670	17.605	4,753,982
2021-12-24	19.670	19.810	18.990	19.250	17.229	5,639,850
2021-12-23	20.120	20.550	19.650	19.660	17.596	6,806,528
2021-12-22	19.680	20.180	19.550	20.100	17.990	6,988,900
2021-12-21	19.810	19.900	19.280	19.680	17.614	3,865,850
2021-12-20	19.560	20.070	19.550	19.810	17.731	4,483,950
2021-12-17	19.860	20.010	19.430	19.860	17.775	4,864,483
2021-12-16	19.790	20.000	19.670	19.860	17.775	3,263,777
2021-12-15	19.810	20.050	19.590	19.810	17.731	5,237,028
2021-12-14	19.460	20.000	19.320	19.770	17.695	6,648,373
2021-12-13	18.460	20.100	18.300	19.460	17.417	11,683,892
2021-12-10	17.900	18.700	17.820	18.500	16.558	8,207,587
2021-12-09	18.060	18.100	17.720	17.940	16.057	5,560,910
2021-12-08	17.790	18.480	17.530	18.080	16.182	11,569,610
2021-12-07	19.000	19.000	17.740	17.920	16.039	17,278,632
2021-12-06	19.120	19.890	18.930	19.710	17.641	5,259,806
2021-12-03	19.150	19.500	19.000	19.120	17.113	3,784,600
2021-12-02	20.040	20.040	18.910	19.010	17.014	6,036,390
2021-12-01	20.070	20.250	19.660	20.060	17.954	4,319,447
2021-11-30	20.970	21.090	20.060	20.240	18.115	7,689,600
2021-11-29	20.500	21.300	19.910	20.850	18.661	13,508,652
2021-11-26	18.840	20.900	18.700	20.900	18.706	13,477,198
2021-11-25	19.550	19.580	18.890	19.000	17.006	4,443,300
2021-11-24	18.900	19.790	18.860	19.600	17.543	7,004,314
2021-11-23	19.190	19.260	18.860	19.030	17.032	3,702,228
2021-11-22	18.940	19.320	18.550	19.210	17.193	6,029,712
2021-11-19	18.660	18.940	18.120	18.900	16.916	5,262,528
2021-11-18	18.850	18.880	18.360	18.660	16.701	4,395,106
2021-11-17	18.630	19.000	18.530	18.810	16.835	5,480,357
2021-11-16	20.120	20.280	18.450	18.630	16.674	10,388,171
2021-11-15	20.260	20.500	19.310	20.470	18.321	7,773,728
2021-11-12	20.110	20.880	19.790	20.350	18.214	8,562,604
2021-11-11	21.720	21.990	20.180	20.360	18.223	11,660,267
2021-11-10	21.590	22.440	20.490	21.430	19.180	15,906,071
2021-11-09	19.920	21.380	19.900	21.380	19.136	18,031,973
2021-11-08	17.600	19.440	17.400	19.440	17.399	7,216,568

← NewerPage 20 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.