Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	61.527	62.187	60.813	61.553	61.553	4,508,580
2023-10-31	62.407	62.707	60.933	61.347	61.347	5,254,140
2023-10-30	60.640	62.947	60.427	62.420	62.420	7,127,962
2023-10-27	59.120	61.507	58.407	61.020	61.020	7,252,639
2023-10-26	61.720	61.720	59.307	60.307	60.307	7,729,804
2023-10-25	64.007	64.127	61.867	61.893	61.893	7,962,927
2023-10-24	61.487	62.233	60.787	62.173	62.173	6,410,139
2023-10-23	61.340	62.313	60.553	61.200	61.200	5,185,795
2023-10-20	60.420	62.247	60.227	61.787	61.787	7,473,660
2023-10-19	60.413	61.333	60.413	60.800	60.800	5,271,178
2023-10-18	62.333	62.333	60.913	61.000	61.000	5,991,900
2023-10-17	62.313	63.433	61.680	62.647	62.647	6,239,107
2023-10-16	63.800	63.853	61.920	62.327	62.327	7,254,451
2023-10-13	66.453	66.453	62.707	63.747	63.747	13,096,837
2023-10-12	67.000	67.400	66.240	66.667	66.667	7,882,782
2023-10-11	67.493	68.360	66.587	66.713	66.713	7,478,770
2023-10-10	70.227	70.227	66.000	67.313	67.313	12,773,475
2023-10-09	70.933	72.367	70.467	70.667	70.667	8,693,181
2023-09-28	71.567	71.987	69.920	71.113	71.113	9,973,717
2023-09-27	70.307	72.653	69.720	71.793	71.793	13,830,384
2023-09-26	70.587	70.893	69.167	70.120	70.120	17,935,665
2023-09-25	63.667	70.107	63.207	70.107	70.107	18,160,497
2023-09-22	62.000	63.867	62.000	63.733	63.733	5,940,315
2023-09-21	62.160	63.193	61.667	61.800	61.800	4,899,735
2023-09-20	62.653	63.000	61.720	61.767	61.767	4,484,850
2023-09-19	64.193	64.320	62.587	62.873	62.873	5,344,072
2023-09-18	63.760	64.667	63.420	64.027	64.027	4,544,679
2023-09-15	64.453	64.800	63.733	64.127	64.127	4,404,588
2023-09-14	65.100	65.333	64.000	64.380	64.380	4,293,964
2023-09-13	65.800	66.127	64.847	65.220	65.220	4,538,476
2023-09-12	65.860	66.647	65.533	65.920	65.920	4,012,140
2023-09-11	65.787	67.053	65.353	66.380	66.380	5,254,113
2023-09-08	66.007	66.427	65.513	65.647	65.647	4,882,936
2023-09-07	67.520	67.980	66.553	66.573	66.573	7,306,632
2023-09-06	67.487	68.120	66.373	67.700	67.700	6,598,902
2023-09-05	66.413	68.307	66.340	67.680	67.680	8,570,106
2023-09-04	64.833	67.120	63.747	66.727	66.727	10,780,834
2023-09-01	64.440	65.260	63.807	64.627	64.627	7,017,795
2023-08-31	64.667	64.860	63.353	63.773	63.773	6,657,300
2023-08-30	64.073	65.513	63.640	64.773	64.773	9,413,961
2023-08-29	60.133	64.093	59.867	63.960	63.960	16,741,735
2023-08-28	61.967	62.400	59.207	60.667	60.667	15,234,844
2023-08-25	60.080	60.127	57.647	57.673	57.673	10,216,561
2023-08-24	58.980	60.927	57.707	60.233	60.233	8,683,390
2023-08-23	58.980	59.860	58.200	58.867	58.867	4,513,309
2023-08-22	59.927	60.333	58.140	59.213	59.213	6,539,446
2023-08-21	60.600	60.607	59.667	59.807	59.807	5,137,840
2023-08-18	61.493	62.120	60.580	60.627	60.627	5,826,507
2023-08-17	61.920	62.400	60.820	61.567	61.567	7,556,779
2023-08-16	63.293	63.667	62.167	62.293	62.293	4,582,053
2023-08-15	63.460	64.247	62.567	63.060	63.060	6,017,310
2023-08-14	62.533	64.173	62.227	63.993	63.993	9,268,848
2023-08-11	61.153	62.987	60.913	62.627	62.627	10,847,769
2023-08-10	60.213	62.073	59.833	61.153	61.153	7,460,523
2023-08-09	59.667	60.767	59.447	60.007	60.007	5,486,373
2023-08-08	61.500	61.500	59.933	60.060	60.060	6,371,220
2023-08-07	61.993	62.247	60.907	61.093	61.093	6,572,892
2023-08-04	62.427	62.627	59.667	62.267	62.267	14,209,611
2023-08-03	62.533	63.587	62.247	62.487	62.487	8,481,297
2023-08-02	62.667	64.247	61.820	62.000	62.000	9,037,968

← NewerPage 13 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.