Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	19.810	20.120	19.500	19.830	19.234	1,379,100
2025-10-21	19.550	19.920	19.320	19.810	19.214	1,921,400
2025-10-20	19.400	19.640	19.300	19.400	18.817	1,488,500
2025-10-17	19.920	20.150	19.320	19.330	18.749	1,963,500
2025-10-16	20.260	20.290	19.900	19.920	19.321	1,614,400
2025-10-15	20.000	20.260	19.830	20.260	19.651	1,481,100
2025-10-14	20.440	20.790	19.910	20.000	19.399	2,549,774
2025-10-13	20.200	20.600	19.870	20.430	19.816	2,570,074
2025-10-10	20.210	20.850	20.060	20.700	20.077	3,530,756
2025-10-09	20.600	20.640	20.000	20.210	19.602	3,038,450
2025-09-30	20.070	20.600	20.070	20.400	19.787	2,556,200
2025-09-29	19.500	20.200	19.500	20.160	19.554	2,720,500
2025-09-26	19.780	19.980	19.630	19.730	19.137	1,195,100
2025-09-25	20.270	20.280	19.730	19.820	19.224	2,251,600
2025-09-24	19.430	20.500	19.420	20.260	19.651	4,228,300
2025-09-23	19.890	19.930	19.230	19.640	19.049	2,376,309
2025-09-22	19.910	20.210	19.730	20.010	19.408	2,729,700
2025-09-19	19.710	19.950	19.480	19.820	19.224	2,895,300
2025-09-18	20.030	20.470	19.580	19.710	19.117	3,958,950
2025-09-17	19.900	20.110	19.750	19.990	19.389	2,514,800
2025-09-16	19.950	20.020	19.570	19.940	19.340	2,510,600
2025-09-15	20.330	20.400	19.950	19.950	19.350	2,496,600
2025-09-12	20.620	20.740	20.320	20.430	19.816	2,194,600
2025-09-11	20.540	20.750	20.200	20.670	20.048	2,817,000
2025-09-10	21.250	21.250	20.510	20.550	19.932	2,964,024
2025-09-09	21.350	21.350	20.900	21.230	20.592	4,734,856
2025-09-08	20.600	21.400	20.600	21.310	20.669	5,087,600
2025-09-05	20.030	20.980	20.010	20.660	20.039	5,636,950
2025-09-04	20.230	20.380	19.680	20.000	19.399	3,060,263
2025-09-03	20.100	20.480	20.050	20.210	19.602	3,191,772
2025-09-02	20.280	20.410	19.750	20.200	19.593	4,786,600
2025-09-01	20.010	20.480	19.840	20.270	19.660	4,652,800
2025-08-29	20.260	20.280	19.750	19.920	19.321	5,256,878
2025-08-28	20.530	20.690	19.700	20.260	19.651	5,352,598
2025-08-27	21.180	21.320	20.500	20.500	19.883	4,323,322
2025-08-26	21.170	21.450	20.930	21.200	20.562	5,370,300
2025-08-25	20.880	21.980	20.850	21.160	20.524	6,877,756
2025-08-22	21.460	21.460	20.330	20.850	20.223	11,121,770
2025-08-21	21.780	22.200	21.400	21.830	21.173	4,264,656
2025-08-20	21.260	21.830	21.110	21.760	21.106	4,113,249
2025-08-19	21.520	22.560	21.300	21.410	20.766	7,051,799
2025-08-18	20.980	21.690	20.700	21.490	20.844	8,153,058
2025-08-15	20.680	21.360	20.580	20.980	20.349	3,521,574
2025-08-14	21.150	21.400	20.830	20.850	20.223	4,249,600
2025-08-13	21.330	21.360	20.950	21.200	20.562	4,712,500
2025-08-12	20.630	21.620	20.530	21.330	20.689	7,887,780
2025-08-11	20.460	20.740	20.280	20.630	20.010	4,090,656
2025-08-08	20.310	20.550	20.080	20.440	19.825	3,147,027
2025-08-07	20.360	20.690	20.020	20.350	19.738	4,113,256
2025-08-06	20.570	20.820	20.430	20.480	19.864	4,172,462
2025-08-05	21.130	21.160	20.530	20.640	20.019	6,895,800
2025-08-04	21.040	21.540	20.780	21.340	20.698	8,789,100
2025-08-01	19.710	21.360	19.650	21.040	20.407	13,935,684
2025-07-31	20.000	20.070	19.590	19.730	19.137	5,263,918
2025-07-30	20.110	20.440	19.670	19.900	19.302	6,361,650
2025-07-29	20.060	20.430	19.750	20.110	19.505	6,491,199
2025-07-28	19.800	20.590	19.780	20.170	19.563	9,458,270
2025-07-25	19.470	20.090	19.350	19.770	19.175	7,951,700
2025-07-24	19.440	19.800	19.130	19.480	18.894	7,553,626
2025-07-23	20.500	20.600	19.380	19.530	18.943	16,480,433

← NewerPage 5 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.