Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	52.187	52.187	52.187	52.187	52.187	4,880,850
2024-04-29	57.540	58.460	56.533	57.987	57.987	13,723,560
2024-04-26	56.080	57.873	56.073	57.727	57.727	10,656,820
2024-04-25	55.400	56.927	55.107	56.640	56.640	9,076,803
2024-04-24	55.113	55.967	53.733	55.967	55.967	14,349,643
2024-04-23	56.627	57.040	55.273	55.467	55.467	9,725,283
2024-04-22	55.587	57.120	54.980	56.620	56.620	10,677,999
2024-04-19	57.480	57.647	55.647	55.660	55.660	16,380,114
2024-04-18	58.933	59.127	57.000	57.793	57.793	14,687,623
2024-04-17	59.707	60.293	59.160	59.247	59.247	12,001,243
2024-04-16	60.667	60.807	58.980	59.033	59.033	12,398,844
2024-04-15	60.660	62.187	60.267	60.973	60.973	13,192,105
2024-04-12	62.287	62.520	60.500	60.693	60.693	12,232,435
2024-04-11	62.653	63.587	62.227	62.567	62.567	7,568,697
2024-04-10	62.853	63.120	60.840	63.120	63.120	11,612,817
2024-04-09	62.500	63.293	62.247	62.947	62.947	7,582,414
2024-04-08	63.727	64.193	62.473	62.500	62.500	12,793,951
2024-04-03	61.333	63.780	60.553	63.727	63.727	17,044,875
2024-04-02	62.220	62.440	61.007	61.387	61.387	12,554,458
2024-04-01	60.353	62.120	60.327	62.093	62.093	15,455,221
2024-03-29	60.487	61.613	59.893	60.213	60.213	8,665,713
2024-03-28	60.440	62.233	60.167	60.487	60.487	15,225,505
2024-03-27	62.720	62.980	60.440	60.440	60.440	15,850,057
2024-03-26	61.980	64.587	61.340	62.720	62.720	32,919,480
2024-03-25	59.860	60.873	58.007	60.873	60.873	20,856,133
2024-03-22	57.287	57.600	54.853	55.340	55.340	10,617,894
2024-03-21	57.673	58.253	57.220	57.380	57.380	6,320,520
2024-03-20	57.560	58.567	57.340	57.933	57.933	7,049,928
2024-03-19	58.000	58.433	57.367	57.560	57.560	7,538,599
2024-03-18	55.000	58.333	54.653	58.027	58.027	14,803,947
2024-03-15	54.887	54.900	53.253	54.533	54.533	7,725,129
2024-03-14	54.733	55.467	54.340	54.887	54.887	6,154,953
2024-03-13	55.353	55.353	54.407	54.747	54.747	7,580,332
2024-03-12	56.060	56.133	55.120	55.440	55.440	9,024,820
2024-03-11	54.673	56.227	54.673	56.013	56.013	13,832,233
2024-03-08	52.907	54.633	52.907	54.173	54.173	10,113,480
2024-03-07	54.287	54.587	52.907	52.907	52.907	8,287,866
2024-03-06	52.667	55.200	52.633	54.133	54.133	13,222,240
2024-03-05	53.367	53.640	52.400	52.440	52.440	8,989,162
2024-03-04	53.207	54.660	52.587	53.993	53.993	11,133,889
2024-03-01	53.580	54.207	52.900	53.400	53.400	8,845,200
2024-02-29	50.867	53.613	50.740	53.287	53.287	10,578,901
2024-02-28	52.180	54.787	51.267	51.267	51.267	14,905,599
2024-02-27	50.933	52.147	50.800	52.147	52.147	9,034,072
2024-02-26	50.667	52.000	50.267	51.280	51.280	10,964,917
2024-02-23	50.013	50.920	50.007	50.533	50.533	8,347,036
2024-02-22	49.633	51.113	49.353	50.027	50.027	8,593,870
2024-02-21	48.733	50.907	48.267	49.800	49.800	12,794,797
2024-02-20	49.200	49.267	48.300	48.833	48.833	8,674,251
2024-02-19	50.427	50.427	48.887	49.600	49.600	10,101,825
2024-02-08	50.033	51.120	48.773	49.720	49.720	13,792,489
2024-02-07	46.893	49.960	46.813	49.613	49.613	14,232,666
2024-02-06	43.667	47.233	43.467	46.913	46.913	13,021,149
2024-02-05	44.500	44.953	41.327	44.240	44.240	15,483,697
2024-02-02	47.533	47.560	43.807	44.820	44.820	14,715,696
2024-02-01	47.633	48.767	46.780	47.907	47.907	12,273,954
2024-01-31	46.240	48.853	46.007	47.653	47.653	14,835,444
2024-01-30	45.733	47.460	45.360	46.340	46.340	10,745,634
2024-01-29	48.467	48.653	46.000	46.080	46.080	14,833,825
2024-01-26	49.993	50.267	48.520	48.667	48.667	14,887,398

← NewerPage 11 of 21 · 1,219 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.