Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	50.667	51.727	47.867	50.900	50.900	26,999,758
2024-01-24	53.987	54.580	52.127	52.127	52.127	20,888,052
2024-01-23	56.447	58.987	55.373	57.920	57.920	10,898,439
2024-01-22	57.493	57.627	55.840	56.433	56.433	11,089,771
2024-01-19	59.260	59.660	57.773	57.940	57.940	11,002,983
2024-01-18	56.753	59.587	56.753	59.480	59.480	15,433,531
2024-01-17	58.673	58.960	57.347	57.367	57.367	7,823,593
2024-01-16	58.467	59.973	57.613	58.967	58.967	11,758,201
2024-01-15	58.147	59.533	58.000	58.927	58.927	13,277,289
2024-01-12	56.733	61.000	56.440	58.480	58.480	22,068,766
2024-01-11	56.300	57.187	55.313	56.880	56.880	15,181,483
2024-01-10	54.333	57.800	54.067	56.300	56.300	13,679,359
2024-01-09	54.313	56.760	52.987	54.800	54.800	11,163,960
2024-01-08	54.533	55.433	54.133	54.287	54.287	9,242,512
2024-01-05	57.260	57.440	54.347	54.540	54.540	17,301,390
2024-01-04	58.767	59.253	57.533	57.620	57.620	8,714,533
2024-01-03	57.733	58.860	56.753	58.773	58.773	11,365,150
2024-01-02	57.680	59.680	57.440	57.753	57.753	12,514,941
2023-12-29	58.013	58.520	57.307	57.920	57.920	11,753,845
2023-12-28	54.053	58.820	54.053	58.253	58.253	19,804,383
2023-12-27	53.067	54.160	52.607	53.960	53.960	8,751,928
2023-12-26	53.520	54.067	52.713	53.233	53.233	8,470,987
2023-12-25	53.113	54.653	52.520	53.653	53.653	11,777,215
2023-12-22	50.213	55.600	49.680	53.180	53.180	21,749,658
2023-12-21	48.300	51.040	48.133	50.567	50.567	13,897,815
2023-12-20	48.600	49.127	48.187	48.640	48.640	6,251,539
2023-12-19	47.233	50.247	46.587	48.600	48.600	13,062,267
2023-12-18	48.280	48.553	46.827	47.000	47.000	7,913,440
2023-12-15	48.667	49.360	48.407	48.667	48.667	9,852,079
2023-12-14	50.660	51.247	48.487	48.533	48.533	13,653,007
2023-12-13	52.373	52.600	50.407	50.487	50.487	9,521,565
2023-12-12	53.667	54.173	52.200	52.640	52.640	8,200,408
2023-12-11	53.853	54.513	51.827	54.073	54.073	11,326,288
2023-12-08	55.667	55.887	54.520	54.553	54.553	5,822,296
2023-12-07	57.033	57.053	55.273	55.700	55.700	5,406,085
2023-12-06	56.520	57.533	56.333	57.073	57.073	4,089,700
2023-12-05	57.180	57.660	56.613	56.613	56.613	3,652,389
2023-12-04	57.027	58.133	56.860	57.567	57.567	4,423,414
2023-12-01	56.747	57.253	56.600	56.907	56.907	3,366,415
2023-11-30	56.687	57.907	56.467	57.240	57.240	4,530,630
2023-11-29	58.320	58.487	56.547	56.687	56.687	5,759,346
2023-11-28	58.573	58.733	57.993	58.340	58.340	3,168,795
2023-11-27	58.073	58.747	57.953	58.573	58.573	3,181,302
2023-11-24	60.007	60.007	58.540	58.713	58.713	5,729,236
2023-11-23	60.500	60.507	59.787	60.020	60.020	4,172,940
2023-11-22	60.440	61.133	60.000	60.520	60.520	3,908,464
2023-11-21	60.980	61.400	60.240	60.240	60.240	4,974,928
2023-11-20	61.447	61.533	60.680	60.980	60.980	5,513,719
2023-11-17	61.560	61.720	61.227	61.573	61.573	3,490,957
2023-11-16	62.333	62.460	61.267	61.533	61.533	6,773,830
2023-11-15	62.233	62.887	61.700	62.460	62.460	8,903,802
2023-11-14	61.733	62.293	61.040	61.413	61.413	4,461,993
2023-11-13	61.520	61.793	61.240	61.580	61.580	3,594,963
2023-11-10	62.000	62.000	60.927	61.273	61.273	5,227,840
2023-11-09	60.707	63.467	60.653	62.527	62.527	9,160,866
2023-11-08	61.540	61.887	60.587	61.020	61.020	6,448,093
2023-11-07	62.173	62.340	61.280	61.780	61.780	5,994,600
2023-11-06	60.467	62.787	60.220	62.513	62.513	8,926,585
2023-11-03	60.067	61.080	60.067	60.133	60.133	5,865,420
2023-11-02	61.333	61.660	59.867	60.000	60.000	5,394,339

← NewerPage 12 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.