Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	76.667	77.333	74.000	74.560	73.628	11,167,326
2023-05-04	78.520	79.707	77.053	77.333	76.367	9,053,130
2023-04-28	81.273	83.327	77.040	79.133	78.145	15,141,480
2023-04-27	78.107	78.860	76.513	78.187	77.210	9,820,180
2023-04-26	75.193	80.667	74.540	78.107	77.131	13,940,934
2023-04-25	80.033	81.740	74.000	74.800	73.865	18,773,538
2023-04-24	81.173	82.213	77.333	80.667	79.659	17,638,780
2023-04-21	88.247	88.913	85.340	85.540	84.471	5,872,944
2023-04-20	87.987	87.987	85.333	87.073	85.985	5,580,822
2023-04-19	89.067	89.207	86.913	87.640	86.545	5,833,585
2023-04-18	90.000	91.340	89.000	89.540	88.421	5,602,710
2023-04-17	88.940	92.080	88.940	90.447	89.317	7,178,701
2023-04-14	87.347	90.267	86.000	88.933	87.822	8,178,525
2023-04-13	86.680	88.907	86.000	88.067	86.966	7,146,303
2023-04-12	90.007	90.660	87.267	87.633	86.538	6,415,957
2023-04-11	90.973	91.573	88.813	90.667	89.534	7,432,084
2023-04-10	87.333	93.067	85.340	91.360	90.218	12,915,789
2023-04-07	86.887	88.373	85.533	87.073	85.985	5,828,545
2023-04-06	88.067	88.580	84.533	86.953	85.867	10,964,628
2023-04-04	89.307	91.287	86.207	88.733	87.625	12,456,979
2023-04-03	82.307	90.527	82.053	89.827	88.704	15,633,436
2023-03-31	83.467	84.000	82.080	82.320	81.291	7,219,507
2023-03-30	80.000	84.200	79.087	83.400	82.358	9,218,917
2023-03-29	79.667	80.533	78.200	79.933	78.935	6,178,590
2023-03-28	79.333	80.453	78.120	78.880	77.894	6,003,666
2023-03-27	77.507	81.067	77.307	79.733	78.737	11,011,534
2023-03-24	78.347	78.413	74.367	77.767	76.795	23,800,797
2023-03-23	83.327	85.040	82.173	82.627	81.594	7,813,057
2023-03-22	84.467	86.987	82.447	83.313	82.272	11,497,612
2023-03-21	83.400	84.500	81.333	84.307	83.253	9,942,475
2023-03-20	79.860	85.133	78.053	84.367	83.313	14,468,946
2023-03-17	81.333	81.920	79.627	80.600	79.593	10,116,274
2023-03-16	82.207	83.127	80.200	80.527	79.521	8,781,760
2023-03-15	85.467	87.087	82.887	83.140	82.101	9,472,036
2023-03-14	88.240	89.180	83.927	85.133	84.070	13,578,091
2023-03-13	89.333	89.980	87.553	89.307	88.191	7,653,517
2023-03-10	91.333	91.427	87.507	88.967	87.855	10,702,410
2023-03-09	92.667	94.453	90.147	91.267	90.126	10,332,465
2023-03-08	93.987	97.040	91.460	92.080	90.929	13,175,560
2023-03-07	94.620	95.987	92.073	93.267	92.101	13,342,489
2023-03-06	88.587	94.620	87.847	94.620	93.438	22,260,319
2023-03-03	88.740	90.260	86.673	86.733	85.650	7,244,466
2023-03-02	89.233	89.973	87.820	88.740	87.631	8,800,240
2023-03-01	93.533	93.533	88.260	89.207	88.092	16,834,668
2023-02-28	92.613	95.740	91.753	95.740	94.544	13,296,852
2023-02-27	88.573	93.327	87.673	92.653	91.496	16,524,741
2023-02-24	88.767	91.227	87.660	88.473	87.368	18,770,877
2023-02-23	80.640	88.647	80.533	88.647	87.539	20,568,996
2023-02-22	82.000	82.933	80.453	80.587	79.580	6,152,481
2023-02-21	80.767	82.720	78.400	82.333	81.305	9,612,823
2023-02-20	79.000	81.047	78.060	80.753	79.744	7,347,604
2023-02-17	79.200	80.633	78.687	78.807	77.822	4,309,987
2023-02-16	80.593	80.993	78.720	79.200	78.210	4,638,243
2023-02-15	82.560	83.087	79.667	80.487	79.481	6,438,520
2023-02-14	82.000	82.667	80.660	82.120	81.094	4,997,326
2023-02-13	83.707	83.887	81.280	82.000	80.975	8,297,118
2023-02-10	84.667	84.907	82.867	83.447	82.404	4,273,944
2023-02-09	84.060	86.200	83.167	84.800	83.740	5,140,617
2023-02-08	85.440	85.987	83.413	83.607	82.562	4,716,154
2023-02-07	86.867	87.320	83.533	85.333	84.267	6,069,564

← NewerPage 15 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.