Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.330	15.770	15.280	15.770	15.041	3,947,100
2025-04-22	15.200	15.360	15.100	15.280	14.573	2,206,400
2025-04-21	14.920	15.280	14.760	15.220	14.516	2,082,000
2025-04-18	14.720	14.920	14.520	14.900	14.211	1,671,500
2025-04-17	14.290	14.640	14.280	14.610	13.934	1,738,100
2025-04-16	14.850	14.850	14.220	14.450	13.782	2,913,950
2025-04-15	15.010	15.010	14.770	14.820	14.135	2,110,100
2025-04-14	15.050	15.170	14.910	14.980	14.287	2,615,500
2025-04-11	14.630	15.040	14.630	14.900	14.211	2,066,100
2025-04-10	15.100	15.310	14.570	14.860	14.173	5,011,600
2025-04-09	13.540	14.520	13.250	14.280	13.620	5,373,256
2025-04-08	14.980	15.120	13.700	13.980	13.333	7,913,800
2025-04-07	15.200	15.600	15.120	15.120	14.421	3,363,700
2025-04-03	18.040	18.100	16.790	16.800	16.023	7,951,800
2025-04-02	18.140	18.400	18.040	18.240	17.396	2,712,200
2025-04-01	17.930	18.250	17.910	18.120	17.282	2,783,300
2025-03-31	17.800	18.110	17.700	17.940	17.110	2,563,600
2025-03-28	18.050	18.150	17.800	17.880	17.053	2,506,200
2025-03-27	18.080	18.330	17.840	18.170	17.330	3,071,666
2025-03-26	17.510	18.270	17.510	18.000	17.168	3,303,645
2025-03-25	17.480	17.800	17.400	17.680	16.862	1,488,900
2025-03-24	17.790	17.830	17.380	17.620	16.805	2,254,099
2025-03-21	17.840	17.980	17.650	17.740	16.920	2,011,800
2025-03-20	17.960	18.010	17.810	17.830	17.005	1,997,900
2025-03-19	18.150	18.150	17.920	18.000	17.168	1,808,557
2025-03-18	18.060	18.120	17.900	18.110	17.272	2,622,800
2025-03-17	18.180	18.280	18.010	18.050	17.215	3,116,692
2025-03-14	18.030	18.140	17.850	18.030	17.196	2,727,500
2025-03-13	18.130	18.190	17.800	18.070	17.234	2,785,600
2025-03-12	18.070	18.220	17.940	18.130	17.292	2,918,900
2025-03-11	17.900	18.050	17.770	17.950	17.120	1,922,000
2025-03-10	17.870	18.070	17.800	18.050	17.215	2,458,800
2025-03-07	17.620	18.110	17.580	17.900	17.072	3,671,800
2025-03-06	17.500	17.750	17.430	17.620	16.805	2,552,600
2025-03-05	17.650	17.670	17.320	17.530	16.719	2,238,628
2025-03-04	17.340	17.670	17.220	17.660	16.843	2,927,300
2025-03-03	17.470	17.720	17.300	17.460	16.653	2,931,428
2025-02-28	17.450	17.660	17.180	17.450	16.643	3,353,550
2025-02-27	17.590	17.590	17.220	17.440	16.633	2,573,000
2025-02-26	17.290	17.630	17.290	17.570	16.757	3,357,800
2025-02-25	17.190	17.400	17.070	17.230	16.433	1,983,700
2025-02-24	17.220	17.470	17.110	17.300	16.500	2,713,428
2025-02-21	17.370	17.420	17.170	17.280	16.481	3,255,628
2025-02-20	16.700	17.440	16.550	17.400	16.595	5,270,500
2025-02-19	16.520	16.850	16.520	16.700	15.928	1,841,500
2025-02-18	16.760	17.040	16.550	16.630	15.861	2,072,315
2025-02-17	16.800	16.900	16.600	16.830	16.052	1,764,741
2025-02-14	16.920	17.050	16.780	16.820	16.042	1,716,050
2025-02-13	17.210	17.220	16.840	16.860	16.080	2,032,100
2025-02-12	16.970	17.210	16.820	17.210	16.414	2,255,550
2025-02-11	16.960	17.190	16.880	17.040	16.252	2,388,400
2025-02-10	16.960	17.020	16.780	16.980	16.195	1,652,071
2025-02-07	16.870	17.160	16.720	16.920	16.137	3,573,624
2025-02-06	16.660	16.900	16.450	16.880	16.099	4,161,332
2025-02-05	17.020	17.030	16.450	16.590	15.823	2,437,200
2025-01-27	16.800	17.200	16.760	16.940	16.157	2,026,200
2025-01-24	16.390	16.760	16.390	16.750	15.975	1,756,100
2025-01-23	16.640	16.750	16.390	16.390	15.632	2,189,700
2025-01-22	16.800	16.840	16.310	16.400	15.642	2,170,200
2025-01-21	16.900	17.010	16.730	16.800	16.023	1,428,400

← NewerPage 7 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.