Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.660	16.030	15.560	16.030	16.030	1,240,900
2026-10-16	15.760	15.980	15.620	15.790	15.790	1,450,600
2026-10-15	15.570	15.730	15.370	15.540	15.540	1,375,528
2026-10-14	16.340	16.340	15.780	15.830	15.830	1,989,000
2026-10-13	16.160	16.490	15.900	16.320	16.320	1,870,800
2026-10-12	16.550	16.890	16.300	16.320	16.320	1,911,100
2026-10-09	16.410	16.650	16.220	16.590	16.590	1,621,456
2026-10-08	16.410	16.660	16.200	16.430	16.430	1,621,900
2026-09-30	16.450	16.610	16.150	16.400	16.400	2,411,960
2026-09-29	16.490	16.560	16.180	16.450	16.400	1,228,500
2026-09-28	16.520	16.670	16.100	16.240	16.191	1,689,001
2026-09-24	16.400	16.800	16.350	16.510	16.460	1,913,200
2026-09-23	16.260	16.600	16.120	16.460	16.410	1,797,700
2026-09-22	16.550	16.580	16.210	16.260	16.211	1,687,700
2026-09-21	16.080	16.700	16.030	16.520	16.470	2,914,970
2026-09-18	15.580	16.200	15.580	16.080	16.031	2,972,800
2026-09-17	15.560	15.930	15.490	15.670	15.622	2,708,100
2026-09-16	15.970	16.250	15.740	15.820	15.772	3,395,689
2026-09-15	16.080	16.080	15.700	15.790	15.742	1,458,700
2026-09-14	15.680	16.240	15.680	16.100	16.051	2,670,389
2026-09-11	15.620	15.970	15.320	15.860	15.812	3,024,600
2026-09-10	16.200	16.200	15.760	15.760	15.712	2,102,840
2026-09-09	16.640	16.640	16.080	16.280	16.231	3,079,740
2026-09-08	15.890	16.790	15.840	16.600	16.550	5,255,908
2026-09-07	15.730	15.990	15.470	15.850	15.802	2,724,014
2026-09-04	15.590	15.830	15.470	15.580	15.533	1,918,500
2026-09-03	15.830	15.900	15.510	15.570	15.523	2,513,000
2026-09-02	15.610	16.000	15.330	15.830	15.782	4,316,556
2026-09-01	15.010	15.840	14.950	15.630	15.583	5,116,140
2026-08-31	15.110	15.160	14.910	15.050	15.004	2,071,800
2026-08-28	14.910	15.150	14.800	15.110	15.064	2,842,950
2026-08-27	14.920	15.080	14.700	14.980	14.935	3,421,345
2026-08-26	14.410	15.380	14.410	15.050	15.004	7,874,006
2026-08-25	14.370	14.480	14.210	14.250	14.207	1,784,300
2026-08-24	14.400	14.560	14.330	14.420	14.376	713,800
2026-08-21	14.540	14.540	14.250	14.390	14.346	752,395
2026-08-20	14.450	14.620	14.400	14.540	14.496	890,200
2026-08-19	14.650	14.670	14.320	14.350	14.306	1,232,000
2026-08-18	14.800	14.900	14.640	14.680	14.635	1,001,420
2026-08-17	14.450	14.900	14.420	14.820	14.775	1,382,902
2026-08-14	14.540	14.680	14.410	14.550	14.506	741,100
2026-08-13	14.820	14.840	14.510	14.530	14.486	1,900,800
2026-08-12	14.810	14.850	14.700	14.780	14.735	854,589
2026-08-11	15.030	15.060	14.810	14.810	14.765	1,231,100
2026-08-10	14.400	15.010	14.330	14.980	14.935	2,894,696
2026-08-07	14.500	14.500	14.290	14.340	14.296	953,300
2026-08-06	14.600	14.600	14.300	14.500	14.456	2,173,010
2026-08-05	14.570	14.640	14.500	14.600	14.556	1,275,000
2026-08-04	14.770	14.780	14.560	14.570	14.526	1,397,200
2026-08-03	14.390	14.870	14.390	14.770	14.725	1,264,776
2026-07-31	14.510	14.570	14.410	14.530	14.486	1,301,500
2026-07-30	14.260	14.550	14.250	14.460	14.416	1,451,700
2026-07-29	13.920	14.460	13.920	14.260	14.217	1,972,400
2026-07-28	13.950	14.040	13.840	14.020	13.977	1,042,000
2026-07-27	13.570	13.980	13.570	13.900	13.858	1,221,656
2026-07-24	13.890	14.010	13.550	13.570	13.529	1,162,600
2026-07-23	13.600	13.940	13.600	13.920	13.878	1,267,400
2026-07-22	13.870	13.880	13.490	13.680	13.638	1,727,200
2026-07-21	13.820	13.960	13.640	13.870	13.828	1,943,000
2026-07-20	14.200	14.200	13.680	13.810	13.768	2,265,399

Page 1 of 1 · 60 trading days

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.