Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	90.847	93.520	89.340	92.667	91.509	7,492,528
2022-11-03	86.667	93.327	86.000	90.860	89.725	9,087,348
2022-11-02	86.667	88.120	83.867	87.333	86.242	7,691,946
2022-11-01	87.867	89.707	85.687	88.000	86.900	7,824,225
2022-10-31	88.667	90.587	85.667	86.653	85.571	7,678,000
2022-10-28	89.987	91.733	88.973	89.607	88.487	4,627,401
2022-10-27	92.753	96.633	89.873	89.933	88.810	7,478,823
2022-10-26	88.847	92.333	88.793	90.940	89.804	7,976,544
2022-10-25	89.327	90.133	83.467	88.933	87.822	14,906,889
2022-10-24	92.440	93.887	90.540	92.067	90.916	5,671,077
2022-10-21	92.187	93.913	90.173	92.267	91.114	5,066,236
2022-10-20	90.707	93.200	89.167	92.580	91.423	7,165,941
2022-10-19	93.160	94.333	91.120	91.400	90.258	6,140,371
2022-10-18	94.120	95.533	92.667	93.133	91.970	6,680,617
2022-10-17	93.487	96.040	92.320	94.120	92.944	8,314,297
2022-10-14	89.333	96.773	86.067	96.773	95.564	14,458,932
2022-10-13	86.600	89.733	86.207	87.973	86.874	8,434,987
2022-10-12	80.200	87.067	80.013	86.653	85.571	13,248,573
2022-10-11	76.767	81.453	75.800	80.000	79.000	8,611,338
2022-10-10	77.193	79.333	75.480	76.333	75.380	5,186,034
2022-09-30	80.473	81.467	77.033	77.167	76.203	8,073,873
2022-09-29	79.200	81.607	77.067	80.860	79.850	7,307,302
2022-09-28	81.653	83.000	78.253	78.653	77.671	7,835,419
2022-09-27	81.527	83.267	80.047	80.967	79.955	7,961,275
2022-09-26	78.953	83.220	78.667	81.527	80.508	9,403,195
2022-09-23	79.873	81.547	76.813	79.020	78.033	6,132,745
2022-09-22	78.800	81.573	77.773	79.867	78.869	6,475,297
2022-09-21	81.253	82.333	79.333	79.593	78.599	5,641,225
2022-09-20	80.153	83.320	78.547	81.560	80.541	7,277,749
2022-09-19	79.667	82.567	78.333	79.133	78.145	6,055,878
2022-09-16	80.867	83.533	80.440	80.680	79.672	7,778,842
2022-09-15	85.933	85.987	80.267	80.913	79.902	8,840,934
2022-09-14	83.780	86.660	83.200	85.180	84.116	6,406,371
2022-09-13	86.467	87.400	84.467	85.993	84.919	5,185,672
2022-09-09	87.253	87.847	84.200	85.787	84.715	6,253,249
2022-09-08	88.667	89.920	86.347	87.120	86.031	6,849,808
2022-09-07	87.873	91.253	87.680	88.667	87.559	7,600,872
2022-09-06	85.980	90.000	83.667	88.587	87.480	9,291,532
2022-09-05	81.333	88.707	81.200	85.813	84.741	17,256,522
2022-09-02	98.593	98.593	82.020	82.020	80.995	23,464,473
2022-09-01	88.667	91.353	86.600	91.133	89.995	9,670,705
2022-08-31	90.400	93.813	86.293	87.640	86.545	13,382,715
2022-08-30	92.867	95.067	88.667	92.480	91.324	10,654,821
2022-08-29	93.667	97.467	91.760	93.200	92.035	11,702,548
2022-08-26	97.993	98.807	93.687	94.660	93.477	9,182,056
2022-08-25	103.28	103.70	95.787	97.253	96.038	12,991,608
2022-08-24	104.71	108.65	100.63	101.51	100.24	17,756,223
2022-08-23	95.333	104.71	94.667	104.71	103.40	15,663,384
2022-08-22	93.327	95.933	92.580	95.193	94.004	10,492,812
2022-08-19	97.340	98.600	91.693	93.327	92.161	17,122,264
2022-08-18	105.33	105.48	96.000	97.953	96.729	20,163,973
2022-08-17	106.26	111.84	102.73	103.67	102.38	20,022,772
2022-08-16	101.33	104.72	101.27	104.72	103.41	12,349,452
2022-08-15	90.667	97.940	90.667	95.200	94.011	9,674,064
2022-08-12	91.333	93.313	90.067	92.000	90.850	6,856,510
2022-08-11	99.527	101.21	91.000	91.847	90.699	16,453,497
2022-08-10	97.113	101.19	95.200	99.100	97.862	11,544,690
2022-08-09	92.667	98.620	90.073	96.820	95.610	13,323,106
2022-08-08	89.707	93.033	89.133	91.867	90.719	9,128,524
2022-08-05	96.667	97.120	89.133	91.420	90.278	11,440,485

← NewerPage 17 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.