Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.250	19.380	19.140	19.290	18.710	985,800
2026-04-20	19.210	19.350	19.130	19.240	18.661	1,533,800
2026-04-17	19.500	19.510	19.200	19.330	18.749	1,397,700
2026-04-16	19.480	19.660	19.300	19.560	18.972	1,410,400
2026-04-15	19.250	19.450	19.130	19.370	18.787	1,740,000
2026-04-14	19.400	19.500	18.960	19.240	18.661	1,665,600
2026-04-13	19.000	19.360	18.850	19.230	18.652	1,530,000
2026-04-10	19.230	19.270	18.950	19.140	18.564	1,419,700
2026-04-09	19.360	19.440	18.520	18.880	18.312	2,913,589
2026-04-08	18.900	19.460	18.890	19.460	18.875	2,680,217
2026-04-07	18.450	18.850	18.410	18.690	18.128	1,789,000
2026-04-03	18.600	18.830	18.240	18.350	17.798	1,518,000
2026-04-02	19.000	19.040	18.460	18.690	18.128	2,221,600
2026-04-01	18.570	19.170	18.570	19.050	18.477	3,636,168
2026-03-31	18.890	18.980	18.300	18.360	17.808	3,528,300
2026-03-30	19.000	19.600	18.770	18.900	18.332	4,738,400
2026-03-27	19.310	20.130	19.270	19.860	19.263	2,252,200
2026-03-26	19.780	20.010	19.400	19.460	18.875	2,109,800
2026-03-25	19.460	19.930	19.370	19.870	19.272	2,944,600
2026-03-24	19.460	19.470	18.940	19.420	18.836	2,909,300
2026-03-23	20.000	20.000	18.760	19.140	18.564	5,284,700
2026-03-20	21.760	21.900	20.280	20.300	19.690	4,773,200
2026-03-19	22.200	22.530	21.560	21.680	21.028	3,744,318
2026-03-18	22.770	22.840	22.100	22.480	21.804	3,934,600
2026-03-17	22.680	23.740	22.420	22.730	22.046	6,873,033
2026-03-16	23.080	23.370	22.320	22.490	21.814	4,345,000
2026-03-13	23.000	23.690	22.900	23.100	22.405	4,680,200
2026-03-12	23.000	23.920	22.540	23.070	22.376	7,515,000
2026-03-11	21.720	23.110	21.700	22.820	22.134	5,266,200
2026-03-10	22.020	22.020	21.560	21.740	21.086	1,961,700
2026-03-09	21.520	21.930	20.880	21.750	21.096	3,833,978
2026-03-06	21.300	21.880	21.200	21.820	21.164	2,506,750
2026-03-05	21.510	21.650	21.230	21.490	20.844	2,730,650
2026-03-04	21.450	21.720	21.000	21.120	20.485	2,773,674
2026-03-03	22.390	22.520	21.400	21.560	20.912	4,991,296
2026-03-02	22.320	22.590	22.040	22.400	21.726	3,763,700
2026-02-27	22.700	22.870	22.300	22.610	21.930	4,410,778
2026-02-26	23.280	23.450	22.500	22.970	22.279	5,553,829
2026-02-25	22.090	23.230	21.950	22.800	22.114	7,360,900
2026-02-24	22.200	22.550	21.850	22.070	21.406	4,607,538
2026-02-13	21.230	22.800	21.200	22.210	21.542	6,917,478
2026-02-12	21.210	21.500	21.050	21.310	20.669	1,917,400
2026-02-11	20.810	21.650	20.810	21.290	20.650	3,299,900
2026-02-10	21.140	21.140	20.860	20.980	20.349	1,348,900
2026-02-09	21.240	21.300	20.980	21.040	20.407	1,631,900
2026-02-06	20.930	21.330	20.660	21.070	20.436	2,180,000
2026-02-05	21.350	21.350	20.960	21.040	20.407	2,515,840
2026-02-04	21.660	21.820	21.160	21.360	20.718	2,704,900
2026-02-03	21.360	21.790	21.300	21.700	21.047	2,534,300
2026-02-02	21.900	21.900	21.200	21.200	20.562	2,890,900
2026-01-30	21.520	21.840	21.110	21.790	21.135	3,611,600
2026-01-29	21.650	22.100	21.320	21.510	20.863	3,828,638
2026-01-28	21.880	22.140	21.600	21.700	21.047	3,878,200
2026-01-27	22.060	22.550	21.760	21.950	21.290	2,714,800
2026-01-26	21.990	22.410	21.680	22.140	21.474	3,826,400
2026-01-23	22.080	22.280	21.720	21.880	21.222	3,252,639
2026-01-22	21.750	22.330	21.400	22.200	21.532	5,128,900
2026-01-21	21.460	21.780	21.100	21.680	21.028	3,730,500
2026-01-20	21.210	21.520	21.120	21.360	20.718	3,938,250
2026-01-19	21.260	21.590	21.080	21.220	20.582	4,130,714

← NewerPage 3 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.