Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	85.673	87.980	85.673	86.733	85.650	5,518,222
2023-02-03	86.513	87.667	84.867	86.340	85.261	6,572,277
2023-02-02	86.533	88.313	86.267	87.133	86.045	7,544,203
2023-02-01	86.740	89.993	85.787	87.533	86.440	10,806,357
2023-01-31	87.333	87.867	84.733	86.827	85.742	8,915,902
2023-01-30	85.007	88.000	84.347	85.627	84.557	9,779,410
2023-01-20	84.100	86.233	83.493	84.000	82.950	7,390,717
2023-01-19	86.773	87.667	82.427	83.780	82.733	10,571,382
2023-01-18	89.193	89.500	86.340	86.433	85.353	7,612,122
2023-01-17	90.000	90.860	88.467	88.847	87.737	4,802,973
2023-01-16	91.587	91.787	88.227	89.800	88.678	7,983,109
2023-01-13	92.933	93.413	90.553	91.447	90.304	4,801,894
2023-01-12	93.333	93.733	91.827	92.420	91.265	4,143,268
2023-01-11	94.000	95.333	92.713	93.407	92.240	4,770,492
2023-01-10	93.000	94.653	92.080	94.047	92.872	5,360,031
2023-01-09	93.480	94.387	91.000	92.747	91.588	7,060,507
2023-01-06	90.667	97.127	90.667	93.340	92.174	14,001,519
2023-01-05	89.333	91.667	89.007	90.587	89.455	7,251,918
2023-01-04	90.600	90.813	87.667	88.760	87.651	5,886,846
2023-01-03	87.060	90.907	85.447	90.600	89.468	9,580,494
2022-12-30	89.547	90.327	87.360	87.547	86.453	6,373,075
2022-12-29	88.267	89.847	87.333	89.307	88.191	7,264,812
2022-12-28	86.487	89.867	85.333	88.600	87.493	10,511,701
2022-12-27	80.667	86.993	80.267	86.760	85.676	10,078,137
2022-12-26	73.207	80.200	72.960	80.193	79.191	8,347,170
2022-12-23	77.753	78.327	72.580	72.967	72.055	10,802,091
2022-12-22	81.793	82.333	77.440	77.740	76.769	5,489,839
2022-12-21	82.733	83.000	81.000	81.793	80.771	2,984,973
2022-12-20	83.780	84.987	82.000	82.587	81.555	3,757,477
2022-12-19	83.553	85.907	81.333	84.000	82.950	3,778,218
2022-12-16	86.787	87.787	82.533	83.567	82.523	6,206,725
2022-12-15	86.327	88.053	85.067	87.480	86.387	2,964,024
2022-12-14	87.313	88.120	85.600	86.333	85.255	4,058,797
2022-12-13	89.953	90.533	87.147	87.600	86.505	4,853,758
2022-12-12	89.367	90.653	86.927	89.347	88.230	5,602,201
2022-12-09	89.340	91.633	88.000	90.680	89.547	11,278,119
2022-12-08	89.093	91.333	88.453	88.867	87.756	4,920,112
2022-12-07	90.260	92.880	89.067	90.000	88.875	10,129,836
2022-12-06	92.667	95.807	88.887	94.287	93.109	10,834,683
2022-12-05	88.793	89.980	86.820	87.267	86.176	5,322,436
2022-12-02	84.533	89.067	83.880	88.327	87.223	7,253,473
2022-12-01	83.200	85.107	82.333	84.653	83.596	4,239,363
2022-11-30	82.660	83.773	82.000	82.973	81.937	2,869,705
2022-11-29	84.200	84.520	82.380	82.667	81.634	4,484,125
2022-11-28	80.547	85.240	80.200	84.593	83.536	7,148,140
2022-11-25	82.287	83.040	81.340	81.580	80.561	3,210,862
2022-11-24	83.053	85.587	82.867	83.273	82.233	4,565,448
2022-11-23	81.007	83.880	79.667	83.200	82.160	5,277,556
2022-11-22	82.260	82.740	80.067	81.587	80.567	4,395,697
2022-11-21	80.133	83.253	79.253	82.160	81.133	5,632,995
2022-11-18	80.527	82.860	77.673	81.333	80.317	7,048,095
2022-11-17	79.873	81.200	79.467	80.767	79.758	4,424,158
2022-11-16	82.333	83.087	79.900	79.907	78.908	5,940,441
2022-11-15	81.667	83.587	81.660	82.527	81.496	5,596,641
2022-11-14	81.867	84.400	81.120	81.820	80.798	7,247,257
2022-11-11	87.620	88.587	81.100	83.867	82.819	11,363,812
2022-11-10	89.307	89.747	85.667	85.800	84.728	6,325,039
2022-11-09	90.240	92.133	89.700	90.067	88.941	4,332,804
2022-11-08	91.000	92.000	89.767	90.900	89.764	4,036,582
2022-11-07	95.307	96.667	91.460	92.073	90.923	6,803,884

← NewerPage 16 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.