Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	68.393	68.673	61.780	62.913	62.913	22,354,137
2023-07-31	69.667	69.667	68.220	68.473	68.473	8,925,228
2023-07-28	68.233	69.667	68.200	69.267	69.267	4,049,679
2023-07-27	69.933	70.653	68.567	68.900	68.900	5,905,563
2023-07-26	69.640	70.973	69.000	70.320	70.320	5,671,924
2023-07-25	68.973	70.173	68.973	69.740	69.740	5,848,536
2023-07-24	69.333	69.447	68.373	68.527	68.527	4,300,426
2023-07-21	69.080	69.853	68.513	69.080	69.080	4,227,976
2023-07-20	70.033	70.633	69.333	69.667	69.667	5,958,157
2023-07-19	69.393	70.873	68.467	69.787	69.787	7,079,056
2023-07-18	70.800	70.960	69.100	69.540	69.540	6,422,698
2023-07-17	70.533	71.700	69.900	70.440	70.440	5,990,713
2023-07-14	72.840	73.467	70.620	70.713	70.713	11,390,434
2023-07-13	74.000	74.920	72.153	73.200	73.200	17,737,828
2023-07-12	71.200	71.667	68.413	70.613	70.613	16,002,759
2023-07-11	72.733	73.000	71.273	72.347	72.347	5,393,334
2023-07-10	70.187	73.593	69.787	72.867	72.867	9,032,070
2023-07-07	71.293	71.533	70.073	70.260	70.260	4,476,981
2023-07-06	72.667	72.760	71.187	71.567	71.567	4,821,904
2023-07-05	74.333	74.640	72.400	72.667	72.667	6,077,835
2023-07-04	75.333	76.107	73.720	74.487	74.487	6,995,466
2023-07-03	75.340	77.333	75.107	75.280	75.280	8,814,273
2023-06-30	75.000	76.233	74.387	75.893	75.893	8,548,710
2023-06-29	74.200	77.853	74.200	75.460	75.460	16,164,879
2023-06-28	71.067	74.327	70.007	74.000	74.000	13,633,759
2023-06-27	69.567	72.660	69.340	70.667	70.667	9,122,877
2023-06-26	68.333	72.300	67.707	70.233	70.233	11,097,223
2023-06-21	70.400	71.960	68.787	68.807	68.807	8,983,249
2023-06-20	71.553	71.993	69.673	70.367	70.367	10,201,542
2023-06-19	72.973	73.907	71.507	71.553	71.553	7,948,548
2023-06-16	72.767	73.367	71.927	72.967	72.967	7,428,967
2023-06-15	68.680	73.267	67.887	72.767	72.767	13,733,806
2023-06-14	69.167	69.633	68.587	68.680	68.680	3,922,258
2023-06-13	68.960	70.153	68.700	69.173	69.173	4,692,048
2023-06-12	69.580	70.133	68.047	69.600	69.600	6,511,666
2023-06-09	69.587	70.787	68.733	69.580	69.580	5,777,917
2023-06-08	70.087	72.407	69.453	69.600	69.600	6,963,444
2023-06-07	70.133	70.660	67.733	70.420	70.420	9,205,078
2023-06-06	70.973	72.667	70.300	70.820	70.820	7,218,111
2023-06-05	72.453	72.453	70.673	70.847	70.847	5,275,182
2023-06-02	72.140	73.740	71.753	72.467	72.467	6,024,420
2023-06-01	75.467	75.473	71.867	72.380	72.380	10,136,431
2023-05-31	75.020	76.367	73.747	75.860	75.860	7,005,808
2023-05-30	74.587	77.000	74.247	75.287	75.287	7,365,985
2023-05-29	77.013	77.013	73.733	75.080	75.080	8,872,185
2023-05-26	76.667	79.587	74.320	77.327	77.327	10,088,901
2023-05-25	74.120	79.333	73.367	77.600	77.600	18,090,033
2023-05-24	70.713	75.987	70.667	74.333	74.333	13,747,414
2023-05-23	69.533	72.453	68.680	70.967	70.967	10,105,543
2023-05-22	69.507	70.653	68.720	70.133	70.133	10,155,192
2023-05-19	67.527	68.453	66.780	67.700	67.700	5,445,609
2023-05-18	69.333	70.253	67.667	68.180	68.180	7,210,261
2023-05-17	69.573	70.327	68.307	70.027	69.152	6,665,646
2023-05-16	69.680	70.580	68.527	69.880	69.007	7,597,591
2023-05-15	68.853	72.367	68.813	69.827	68.954	11,752,245
2023-05-12	73.760	74.533	67.340	69.567	68.697	18,819,250
2023-05-11	75.667	76.060	73.920	74.127	73.201	6,896,718
2023-05-10	74.867	75.333	73.333	74.780	73.846	5,096,592
2023-05-09	75.507	76.660	74.333	74.633	73.701	6,864,060
2023-05-08	74.560	77.893	74.280	75.467	74.524	8,202,745

← NewerPage 14 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.