Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	20.500	21.600	20.440	21.360	20.718	7,184,428
2026-01-15	19.850	20.580	19.720	20.400	19.787	2,876,400
2026-01-14	19.980	20.190	19.630	19.850	19.253	2,827,841
2026-01-13	19.990	20.100	19.790	19.960	19.360	2,617,000
2026-01-12	19.770	20.020	19.690	20.010	19.408	2,848,900
2026-01-09	20.090	20.090	19.700	19.890	19.292	2,333,041
2026-01-08	20.230	20.230	19.960	19.990	19.389	1,966,500
2026-01-07	20.000	20.750	19.800	20.280	19.670	4,209,742
2026-01-06	19.990	20.200	19.880	19.990	19.389	2,047,400
2026-01-05	19.910	20.060	19.700	20.050	19.447	2,140,828
2025-12-31	19.910	20.100	19.780	19.920	19.321	1,558,600
2025-12-30	19.900	20.050	19.800	19.920	19.321	1,323,400
2025-12-29	19.680	20.000	19.380	19.960	19.360	2,473,940
2025-12-26	19.710	19.880	19.570	19.680	19.088	1,517,700
2025-12-25	19.390	19.870	19.300	19.780	19.185	1,937,600
2025-12-24	19.300	19.500	19.150	19.480	18.894	1,422,900
2025-12-23	19.430	19.490	19.210	19.300	18.720	1,331,600
2025-12-22	19.000	19.500	19.000	19.420	18.836	2,000,400
2025-12-19	18.920	19.140	18.870	19.090	18.516	1,255,800
2025-12-18	18.700	18.950	18.580	18.920	18.351	1,243,800
2025-12-17	18.450	18.840	18.360	18.760	18.196	1,381,868
2025-12-16	18.910	18.910	18.460	18.460	17.905	1,340,500
2025-12-15	18.840	19.050	18.590	18.930	18.361	1,458,500
2025-12-12	18.730	18.920	18.680	18.760	18.196	1,259,100
2025-12-11	18.990	19.010	18.650	18.690	18.128	1,569,700
2025-12-10	18.960	19.260	18.790	19.000	18.429	2,353,228
2025-12-09	19.250	19.360	18.900	18.960	18.390	1,379,400
2025-12-08	19.290	19.490	19.130	19.250	18.671	1,504,100
2025-12-05	18.910	19.520	18.910	19.280	18.700	2,950,100
2025-12-04	19.230	19.230	18.910	18.980	18.409	1,067,200
2025-12-03	19.070	19.280	18.950	19.200	18.623	1,018,815
2025-12-02	19.190	19.190	18.900	19.070	18.497	787,718
2025-12-01	19.230	19.280	19.120	19.180	18.603	1,378,400
2025-11-28	19.000	19.350	18.920	19.290	18.710	1,352,800
2025-11-27	18.900	19.190	18.710	18.980	18.409	1,247,200
2025-11-26	19.060	19.160	18.780	18.820	18.254	1,467,200
2025-11-25	19.000	19.450	18.850	18.960	18.390	1,757,300
2025-11-24	18.980	19.080	18.750	18.820	18.254	1,793,300
2025-11-21	19.540	19.550	18.380	18.800	18.235	5,928,500
2025-11-20	19.910	20.390	19.550	19.600	19.011	2,560,400
2025-11-19	20.000	20.280	19.800	19.990	19.389	1,724,612
2025-11-18	20.600	20.600	19.960	20.040	19.437	2,341,600
2025-11-17	20.490	20.930	20.410	20.600	19.980	3,125,889
2025-11-14	20.500	20.800	20.270	20.500	19.883	4,693,419
2025-11-13	19.650	20.770	19.600	20.720	20.097	6,886,845
2025-11-12	19.860	19.900	19.380	19.630	19.040	1,663,500
2025-11-11	19.810	20.000	19.700	19.850	19.253	2,337,500
2025-11-10	19.800	20.090	19.620	19.800	19.205	2,039,229
2025-11-07	19.410	19.880	19.250	19.790	19.195	3,138,550
2025-11-06	19.040	19.480	19.020	19.410	18.826	2,034,300
2025-11-05	19.050	19.160	18.990	19.040	18.467	1,541,879
2025-11-04	19.370	19.410	18.920	19.050	18.477	2,077,100
2025-11-03	19.380	19.440	19.160	19.370	18.787	1,668,100
2025-10-31	19.350	19.560	19.300	19.310	18.729	2,057,300
2025-10-30	19.900	19.920	19.330	19.340	18.758	3,586,250
2025-10-29	20.200	20.200	19.720	19.900	19.302	2,116,938
2025-10-28	19.980	20.380	19.800	20.200	19.593	2,846,825
2025-10-27	20.000	20.030	19.550	19.870	19.272	2,819,300
2025-10-24	20.190	20.190	19.880	20.000	19.399	1,722,000
2025-10-23	20.110	20.110	19.570	20.080	19.476	2,047,363

← NewerPage 4 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.