Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	17.500	17.660	17.000	17.500	16.691	6,040,400
2024-10-24	18.120	18.200	17.460	17.990	17.158	4,074,300
2024-10-23	17.790	18.510	17.700	18.140	17.301	4,268,250
2024-10-22	17.470	17.870	17.380	17.820	16.996	2,704,300
2024-10-21	17.610	17.800	17.350	17.500	16.691	4,579,200
2024-10-18	17.080	17.950	16.980	17.580	16.767	2,931,478
2024-10-17	17.450	17.560	17.010	17.100	16.309	1,781,800
2024-10-16	16.890	17.700	16.820	17.290	16.490	2,827,400
2024-10-15	17.390	17.470	17.120	17.130	16.338	2,180,200
2024-10-14	17.260	17.490	16.800	17.440	16.633	2,853,000
2024-10-11	17.630	17.940	17.130	17.310	16.509	3,014,874
2024-10-10	18.330	18.800	17.640	17.710	16.891	5,138,400
2024-10-09	19.200	19.480	18.110	18.170	17.330	4,739,669
2024-10-08	20.090	20.090	19.000	19.870	18.951	8,231,657
2024-09-30	17.400	18.400	16.850	18.260	17.416	7,461,444
2024-09-27	16.660	17.200	16.570	17.060	16.271	2,366,694
2024-09-26	15.980	16.570	15.930	16.570	15.804	2,246,700
2024-09-25	16.070	16.350	15.920	16.050	15.308	2,778,400
2024-09-24	15.440	15.960	15.230	15.950	15.212	2,219,900
2024-09-23	15.210	15.380	15.090	15.170	14.468	1,143,298
2024-09-20	15.490	15.500	15.150	15.260	14.554	1,296,898
2024-09-19	15.500	15.680	15.220	15.460	14.745	1,522,250
2024-09-18	15.440	15.500	14.970	15.370	14.659	1,806,800
2024-09-13	15.670	15.740	15.430	15.450	14.735	1,416,300
2024-09-12	15.810	16.030	15.580	15.610	14.888	1,505,874
2024-09-11	15.740	15.930	15.550	15.740	15.012	1,708,583
2024-09-10	15.850	15.970	15.550	15.700	14.974	2,389,583
2024-09-09	15.940	16.120	15.760	15.920	15.184	1,765,300
2024-09-06	16.230	16.560	16.050	16.050	15.308	2,419,598
2024-09-05	16.140	16.260	16.080	16.220	15.470	1,746,700
2024-09-04	16.010	16.280	15.900	16.140	15.394	1,960,700
2024-09-03	15.730	16.250	15.730	16.140	15.394	2,661,600
2024-09-02	16.240	16.330	15.960	15.970	15.231	2,904,900
2024-08-30	16.310	16.500	15.790	16.240	15.489	3,753,550
2024-08-29	16.110	16.400	16.110	16.260	15.508	2,785,500
2024-08-28	16.260	16.580	16.170	16.300	15.546	3,890,200
2024-08-27	16.150	16.640	15.900	16.430	15.670	5,383,362
2024-08-26	16.100	16.480	15.800	16.170	15.422	7,463,343
2024-08-23	15.370	16.100	15.370	16.100	15.355	7,962,963
2024-08-22	14.680	14.800	14.530	14.640	13.963	870,600
2024-08-21	14.740	14.860	14.620	14.700	14.020	734,400
2024-08-20	15.160	15.230	14.670	14.750	14.068	1,166,972
2024-08-19	15.190	15.360	15.150	15.190	14.488	708,900
2024-08-16	15.250	15.290	15.110	15.190	14.488	834,100
2024-08-15	14.890	15.370	14.820	15.280	14.573	1,750,800
2024-08-14	15.100	15.200	14.870	14.890	14.201	1,007,200
2024-08-13	14.700	15.140	14.650	15.140	14.440	1,089,749
2024-08-12	14.590	14.960	14.510	14.790	14.106	730,900
2024-08-09	14.820	14.970	14.680	14.700	14.020	1,141,500
2024-08-08	14.530	14.960	14.380	14.840	14.154	1,500,149
2024-08-07	14.590	14.630	14.400	14.530	13.858	647,500
2024-08-06	14.270	14.560	14.270	14.490	13.820	787,200
2024-08-05	14.220	14.660	14.130	14.270	13.610	1,677,100
2024-08-02	14.750	14.840	14.380	14.390	13.725	1,241,112
2024-08-01	14.780	15.000	14.750	14.860	14.173	1,870,100
2024-07-31	14.260	14.820	14.150	14.800	14.116	1,490,356
2024-07-30	14.150	14.450	13.940	14.270	13.610	1,395,700
2024-07-29	14.520	14.520	14.060	14.120	13.467	1,335,875
2024-07-26	14.370	14.580	14.220	14.500	13.829	949,900
2024-07-25	14.190	14.540	14.070	14.380	13.715	1,108,121

← NewerPage 9 of 21 · 1,216 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.