Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	26.500	26.570	25.930	26.480	26.480	5,306,255
2024-07-26	26.100	26.750	25.900	26.520	26.520	7,330,653
2024-07-25	24.890	27.070	24.800	26.150	26.150	12,514,886
2024-07-24	25.900	26.000	25.040	25.120	25.120	6,245,994
2024-07-23	27.080	27.100	25.900	25.900	25.900	5,901,547
2024-07-22	27.150	27.450	26.860	27.070	27.070	5,898,727
2024-07-19	26.770	27.300	26.580	27.140	27.140	6,237,821
2024-07-18	26.570	26.990	26.220	26.870	26.870	5,690,515
2024-07-17	27.160	27.350	26.770	26.770	26.770	6,120,708
2024-07-16	27.190	27.280	26.820	27.090	27.090	4,591,267
2024-07-15	27.390	27.470	26.980	27.140	27.140	5,296,250
2024-07-12	27.680	28.070	27.430	27.620	27.620	7,692,267
2024-07-11	27.080	28.060	26.940	27.730	27.730	12,355,041
2024-07-10	25.870	27.600	25.090	26.800	26.800	14,229,541
2024-07-09	26.110	26.830	26.030	26.520	26.520	9,526,080
2024-07-08	27.270	27.350	26.000	26.120	26.120	8,744,691
2024-07-05	27.170	27.170	27.170	27.170	27.170	0
2024-07-04	28.260	28.300	27.080	27.170	27.170	8,231,588
2024-07-03	28.960	29.150	28.010	28.160	28.160	8,954,106
2024-07-02	29.950	30.040	28.800	28.980	28.980	9,345,633
2024-07-01	29.530	30.170	29.230	30.000	30.000	8,525,632
2024-06-28	30.100	30.640	29.580	29.610	29.610	8,108,588
2024-06-27	31.000	31.060	30.120	30.140	30.140	6,507,860
2024-06-26	30.360	31.160	29.910	31.070	31.070	8,222,676
2024-06-25	31.360	31.760	30.280	30.490	30.490	7,930,095
2024-06-24	32.020	32.200	31.330	31.430	31.430	9,047,218
2024-06-21	32.500	33.030	32.200	32.470	32.470	7,216,612
2024-06-20	34.200	34.260	32.600	32.650	32.650	11,827,534
2024-06-19	35.680	35.680	34.000	34.390	34.390	8,856,365
2024-06-18	35.510	36.100	35.280	35.510	35.510	6,243,623
2024-06-17	35.980	35.980	35.350	35.510	35.510	5,886,405
2024-06-14	36.050	36.310	35.860	36.110	36.110	5,048,788
2024-06-13	36.730	36.890	36.280	36.310	36.310	4,908,182
2024-06-12	36.210	36.940	36.110	36.730	36.730	5,715,750
2024-06-11	35.890	36.480	35.340	36.430	36.430	7,477,896
2024-06-07	36.920	37.100	35.760	36.000	36.000	9,014,717
2024-06-06	37.960	38.160	36.720	36.840	36.840	8,620,861
2024-06-05	38.600	38.860	37.860	37.890	37.890	5,257,400
2024-06-04	38.330	38.860	37.970	38.710	38.710	5,704,960
2024-06-03	38.500	38.750	37.870	38.330	38.330	7,881,001
2024-05-31	39.490	39.680	38.800	38.860	38.860	6,467,164
2024-05-30	39.910	40.070	39.220	39.490	39.490	4,885,281
2024-05-29	39.520	41.100	39.450	39.890	39.890	8,997,891
2024-05-28	39.630	40.290	39.400	39.430	39.430	6,322,750
2024-05-27	40.520	40.620	39.130	40.040	40.040	9,768,259
2024-05-24	41.910	42.600	40.540	40.560	40.560	10,698,544
2024-05-23	43.150	43.400	42.000	42.060	42.060	9,520,833
2024-05-22	43.670	44.650	42.120	43.760	43.760	14,921,265
2024-05-21	47.013	47.667	46.773	47.587	47.587	14,752,500
2024-05-20	46.653	47.333	46.160	47.013	47.013	13,798,548
2024-05-17	46.193	46.400	45.333	46.373	46.373	9,842,194
2024-05-16	46.627	46.833	45.680	46.273	46.273	13,651,357
2024-05-15	45.500	46.000	45.053	45.660	45.660	7,920,154
2024-05-14	46.687	47.000	45.053	45.500	45.500	18,780,589
2024-05-13	48.807	49.187	46.733	46.840	46.840	20,046,726
2024-05-10	49.320	49.400	48.340	49.227	49.227	10,166,899
2024-05-09	47.967	49.333	47.920	49.233	49.233	14,379,421
2024-05-08	48.200	48.387	47.667	48.027	48.027	10,180,354
2024-05-07	47.533	48.333	47.333	48.247	48.247	17,033,529
2024-05-06	46.967	48.920	46.967	47.947	47.947	35,944,012

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-18	0.8750 CNY
2022-05-26	0.2390 CNY
2021-05-28	0.1700 CNY
2020-06-10	0.1500 CNY
2019-05-23	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.