Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.130	19.800	18.000	19.800	19.205	9,768,138
2025-07-21	17.700	18.140	17.510	18.000	17.459	4,716,300
2025-07-18	17.510	17.710	17.450	17.610	17.080	2,136,173
2025-07-17	17.640	17.640	17.440	17.480	16.954	1,485,400
2025-07-16	17.550	17.710	17.450	17.540	17.013	1,606,000
2025-07-15	17.450	17.610	17.380	17.490	16.964	1,718,399
2025-07-14	17.580	17.710	17.410	17.540	17.013	2,191,450
2025-07-11	17.740	17.740	17.340	17.520	16.993	2,052,150
2025-07-10	17.620	17.750	17.510	17.640	17.110	2,402,100
2025-07-09	17.780	17.800	17.510	17.620	17.090	2,179,050
2025-07-08	17.730	18.080	17.730	17.990	17.158	3,381,947
2025-07-07	17.990	18.150	17.710	17.820	16.996	3,248,100
2025-07-04	17.990	18.100	17.820	17.970	17.139	3,145,300
2025-07-03	17.720	18.190	17.650	18.000	17.168	3,263,800
2025-07-02	17.800	17.830	17.490	17.650	16.834	2,303,545
2025-07-01	17.450	18.060	17.400	17.820	16.996	3,572,301
2025-06-30	17.450	17.570	17.350	17.500	16.691	1,787,200
2025-06-27	17.180	17.480	17.180	17.360	16.557	1,646,800
2025-06-26	17.310	17.500	17.180	17.180	16.385	2,376,500
2025-06-25	17.270	17.410	17.120	17.340	16.538	2,387,500
2025-06-24	16.710	17.290	16.660	17.270	16.471	3,377,400
2025-06-23	16.480	16.720	16.250	16.710	15.937	1,836,103
2025-06-20	16.380	16.680	16.380	16.410	15.651	1,916,400
2025-06-19	16.850	16.920	16.360	16.410	15.651	2,031,200
2025-06-18	16.780	16.870	16.690	16.850	16.071	1,569,000
2025-06-17	16.930	17.060	16.760	16.850	16.071	1,889,800
2025-06-16	16.990	17.170	16.850	16.910	16.128	2,493,000
2025-06-13	17.430	17.560	17.020	17.040	16.252	3,262,920
2025-06-12	17.300	17.560	17.130	17.530	16.719	3,057,719
2025-06-11	17.110	17.400	17.110	17.230	16.433	2,698,128
2025-06-10	16.920	17.270	16.870	17.120	16.328	4,105,900
2025-06-09	16.930	16.960	16.710	16.920	16.137	3,179,600
2025-06-06	16.410	17.030	16.310	16.960	16.176	5,695,355
2025-06-05	16.570	16.570	16.320	16.360	15.603	1,922,600
2025-06-04	16.230	16.580	16.230	16.510	15.746	2,280,145
2025-06-03	16.200	16.350	16.130	16.280	15.527	2,348,900
2025-05-30	16.430	16.710	16.230	16.350	15.594	3,263,400
2025-05-29	16.350	16.580	16.200	16.440	15.680	3,621,636
2025-05-28	16.500	16.550	16.140	16.290	15.537	3,553,900
2025-05-27	16.700	16.760	16.240	16.470	15.708	4,636,315
2025-05-26	16.700	17.110	16.470	16.630	15.861	10,025,176
2025-05-23	17.150	17.790	16.810	16.940	16.157	11,591,722
2025-05-22	16.080	16.760	15.990	16.240	15.489	4,905,900
2025-05-21	16.050	16.110	15.850	16.050	15.308	2,032,500
2025-05-20	16.010	16.120	15.910	16.050	15.308	1,432,302
2025-05-19	15.860	16.150	15.830	16.070	15.327	2,417,882
2025-05-16	15.830	15.930	15.710	15.850	15.117	1,273,500
2025-05-15	15.930	16.010	15.760	15.790	15.060	1,681,215
2025-05-14	15.950	15.970	15.810	15.900	15.165	1,617,100
2025-05-13	16.150	16.150	15.920	15.950	15.212	2,236,360
2025-05-12	15.850	15.960	15.780	15.950	15.212	2,319,400
2025-05-09	15.860	15.910	15.570	15.760	15.031	2,233,100
2025-05-08	15.640	15.850	15.590	15.840	15.107	1,907,400
2025-05-07	15.880	15.950	15.490	15.640	14.917	3,935,200
2025-05-06	15.780	15.940	15.760	15.780	15.050	3,031,577
2025-04-30	15.900	15.950	15.700	15.720	14.993	2,687,900
2025-04-29	15.760	16.060	15.730	15.880	15.146	1,921,200
2025-04-28	16.250	16.450	15.740	15.760	15.031	2,842,100
2025-04-25	15.800	16.500	15.760	16.240	15.489	5,774,400
2025-04-24	15.810	15.870	15.250	15.720	14.993	5,258,700

← NewerPage 6 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.