Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.200	14.200	13.680	13.810	13.768	2,265,399
2026-07-17	14.070	14.310	13.850	14.000	13.957	2,230,156
2026-07-16	14.330	14.370	14.060	14.110	14.067	1,222,200
2026-07-15	14.200	14.420	13.930	14.380	14.336	1,249,900
2026-07-14	13.730	14.080	13.700	14.020	13.977	1,323,200
2026-07-13	14.210	14.280	13.770	13.810	13.768	1,811,700
2026-07-10	14.150	14.460	14.050	14.310	14.267	1,596,400
2026-07-09	14.630	14.650	14.150	14.250	14.207	2,685,500
2026-07-08	14.890	15.080	14.610	14.630	14.586	2,420,100
2026-07-07	15.200	15.800	14.690	15.070	15.024	3,916,950
2026-07-06	14.880	15.550	14.870	15.310	15.264	2,471,300
2026-07-03	15.080	15.340	14.960	14.990	14.944	2,601,300
2026-07-02	14.910	15.550	14.870	15.190	15.144	2,401,456
2026-07-01	14.740	15.330	14.650	15.060	15.014	2,976,000
2026-06-30	15.000	15.040	14.580	14.740	14.695	3,025,800
2026-06-29	15.900	16.000	14.840	15.090	15.044	4,756,200
2026-06-26	16.260	16.730	16.020	16.060	16.011	5,182,900
2026-06-25	15.600	16.680	15.020	16.600	16.550	7,927,550
2026-06-24	15.050	15.960	15.020	15.550	15.503	3,616,300
2026-06-23	14.880	15.400	14.870	15.130	15.084	2,523,950
2026-06-22	14.730	15.020	14.200	14.880	14.835	2,739,550
2026-06-18	15.010	15.010	14.720	14.800	14.755	1,131,998
2026-06-17	14.840	15.100	14.840	14.980	14.935	1,144,800
2026-06-16	15.400	15.430	15.010	15.160	15.114	1,616,222
2026-06-15	15.050	15.750	14.950	15.400	15.353	3,371,500
2026-06-12	14.420	14.710	14.330	14.680	14.635	2,104,110
2026-06-11	14.450	14.490	14.150	14.360	14.316	1,419,900
2026-06-10	14.850	14.910	14.620	14.750	14.306	1,771,100
2026-06-09	14.930	15.000	14.730	14.840	14.394	1,439,000
2026-06-08	15.180	15.210	14.620	14.780	14.336	1,805,100
2026-06-05	15.210	15.390	15.040	15.240	14.782	1,615,800
2026-06-04	15.250	15.260	15.010	15.170	14.714	1,682,800
2026-06-03	15.410	15.470	15.010	15.260	14.801	2,426,200
2026-06-02	15.760	15.900	15.240	15.450	14.985	3,709,050
2026-06-01	16.180	16.200	15.620	15.990	15.509	3,327,550
2026-05-29	15.650	16.850	15.600	16.160	15.674	4,504,352
2026-05-28	15.900	15.980	15.330	15.710	15.238	2,337,100
2026-05-27	16.050	16.190	15.760	15.870	15.393	1,780,700
2026-05-26	16.060	16.190	15.880	16.150	15.664	1,444,700
2026-05-25	16.260	16.520	15.950	16.090	15.606	1,946,400
2026-05-22	15.810	16.200	15.660	16.120	15.635	1,516,920
2026-05-21	16.050	16.400	15.700	15.730	15.257	1,795,800
2026-05-20	16.290	16.310	15.910	16.020	15.538	2,001,800
2026-05-19	16.180	16.290	16.090	16.290	15.800	1,105,800
2026-05-18	16.250	16.280	15.960	16.160	15.674	1,662,400
2026-05-15	16.330	16.550	16.200	16.260	15.771	1,856,300
2026-05-14	16.450	16.650	16.400	16.500	16.004	2,027,307
2026-05-13	16.660	16.710	16.460	16.480	15.984	2,668,300
2026-05-12	17.000	17.040	16.600	16.600	16.101	3,383,200
2026-05-11	17.410	17.790	16.790	17.050	16.537	5,484,000
2026-05-08	17.200	17.630	17.100	17.420	16.896	2,623,650
2026-05-07	17.180	17.630	17.120	17.200	16.683	2,544,500
2026-05-06	17.140	17.220	16.940	17.060	16.547	2,458,198
2026-04-30	17.480	17.480	16.950	16.970	16.460	2,649,500
2026-04-29	17.080	17.370	17.020	17.300	16.780	2,735,400
2026-04-28	17.190	17.320	16.680	17.060	16.547	6,721,200
2026-04-27	18.000	18.040	17.680	17.680	17.148	5,036,300
2026-04-24	19.670	20.520	19.380	19.640	19.049	5,277,155
2026-04-23	19.630	19.970	19.460	19.690	19.098	2,526,805
2026-04-22	19.290	19.650	19.270	19.620	19.030	1,974,600

← NewerPage 2 of 3 · 121 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.