Quechen Silicon Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	16.950	17.140	16.820	16.890	16.109	1,571,700
2025-01-17	16.530	16.970	16.370	16.850	16.071	2,454,450
2025-01-16	16.400	16.660	16.330	16.530	15.766	1,719,300
2025-01-15	16.450	16.450	16.230	16.330	15.575	1,337,300
2025-01-14	16.160	16.460	16.010	16.460	15.699	1,929,590
2025-01-13	16.280	16.450	15.900	16.090	15.346	1,416,399
2025-01-10	16.520	16.580	16.210	16.270	15.518	1,244,861
2025-01-09	16.380	16.630	16.310	16.510	15.746	1,018,600
2025-01-08	16.460	16.630	16.050	16.530	15.766	1,519,652
2025-01-07	16.430	16.520	16.090	16.440	15.680	1,139,400
2025-01-06	16.050	16.570	16.000	16.350	15.594	1,677,900
2025-01-03	16.510	16.780	16.100	16.120	15.374	2,082,128
2025-01-02	16.840	16.940	16.350	16.500	15.737	2,667,000
2024-12-31	17.020	17.150	16.670	16.850	16.071	2,841,000
2024-12-30	17.170	17.380	16.970	17.020	16.233	2,313,186
2024-12-27	16.890	17.190	16.790	17.170	16.376	2,603,200
2024-12-26	16.670	17.150	16.510	16.890	16.109	3,876,700
2024-12-25	17.420	17.420	16.630	16.680	15.909	3,536,200
2024-12-24	17.120	17.490	17.040	17.250	16.452	1,981,100
2024-12-23	17.660	17.700	17.160	17.170	16.376	2,334,100
2024-12-20	17.400	17.960	17.280	17.660	16.843	3,018,500
2024-12-19	17.210	17.350	17.010	17.250	16.452	1,655,200
2024-12-18	17.450	17.490	17.230	17.310	16.509	1,141,800
2024-12-17	17.540	17.650	17.180	17.310	16.509	2,094,600
2024-12-16	17.580	17.750	17.450	17.550	16.738	1,704,800
2024-12-13	17.870	17.890	17.480	17.550	16.738	1,771,700
2024-12-12	17.790	17.880	17.600	17.870	17.044	1,571,500
2024-12-11	17.690	17.890	17.650	17.710	16.891	1,775,010
2024-12-10	18.810	18.810	17.710	17.780	16.958	4,914,200
2024-12-09	17.880	18.250	17.800	18.190	17.349	3,166,808
2024-12-06	17.850	18.050	17.760	17.900	17.072	2,344,200
2024-12-05	17.620	18.000	17.350	17.940	17.110	3,805,100
2024-12-04	17.400	18.150	17.280	17.620	16.805	3,364,150
2024-12-03	17.330	17.460	17.250	17.390	16.586	1,214,100
2024-12-02	17.480	17.500	17.210	17.420	16.614	1,742,900
2024-11-29	17.040	17.450	17.040	17.340	16.538	1,595,600
2024-11-28	17.150	17.260	17.000	17.030	16.242	1,412,551
2024-11-27	16.920	17.210	16.550	17.210	16.414	2,089,000
2024-11-26	17.160	17.290	16.960	17.000	16.214	1,006,950
2024-11-25	16.990	17.260	16.920	17.260	16.462	1,632,649
2024-11-22	17.910	17.920	16.990	17.000	16.214	2,220,200
2024-11-21	18.080	18.080	17.720	17.870	17.044	1,382,600
2024-11-20	17.970	17.970	17.640	17.920	17.091	1,654,132
2024-11-19	17.260	17.670	17.200	17.660	16.843	2,044,099
2024-11-18	17.420	17.600	17.040	17.110	16.319	2,289,800
2024-11-15	17.710	18.000	17.380	17.400	16.595	2,495,400
2024-11-14	18.030	18.790	17.770	17.770	16.948	3,805,056
2024-11-13	17.750	18.090	17.640	18.020	17.187	2,716,516
2024-11-12	18.110	18.370	17.650	17.800	16.977	3,383,260
2024-11-11	17.910	18.080	17.800	18.080	17.244	2,638,500
2024-11-08	18.300	18.340	17.810	17.960	17.129	3,447,900
2024-11-07	17.900	18.270	17.720	18.150	17.311	3,884,700
2024-11-06	17.230	18.560	17.080	17.950	17.120	7,870,900
2024-11-05	17.130	17.280	16.980	17.210	16.414	3,597,500
2024-11-04	16.690	17.180	16.610	17.100	16.309	3,695,597
2024-11-01	16.700	16.960	16.480	16.690	15.918	3,042,800
2024-10-31	16.750	16.910	16.580	16.790	16.014	2,872,000
2024-10-30	17.170	17.300	16.640	16.820	16.042	4,349,450
2024-10-29	17.580	17.660	17.060	17.170	16.376	3,392,587
2024-10-28	17.590	17.790	17.400	17.580	16.767	4,328,170

← NewerPage 8 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.