Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	97.600	98.667	94.333	96.200	94.998	7,398,424
2022-08-03	102.76	104.00	96.667	96.667	95.459	10,622,524
2022-08-02	93.253	104.52	93.253	101.65	100.38	13,363,182
2022-08-01	95.373	97.300	92.600	96.667	95.459	8,566,054
2022-07-29	92.000	99.920	91.333	97.500	96.282	10,059,612
2022-07-28	93.500	94.480	89.413	91.707	90.561	8,287,941
2022-07-27	88.293	93.480	88.000	93.147	91.983	10,585,765
2022-07-26	88.067	90.867	86.133	89.133	88.020	8,072,347
2022-07-25	86.693	87.920	85.007	86.993	85.906	6,735,295
2022-07-22	89.920	89.920	83.347	87.500	86.407	14,405,083
2022-07-21	89.600	92.960	87.740	89.333	88.217	6,389,068
2022-07-20	87.380	90.573	85.673	90.300	89.172	10,037,487
2022-07-19	94.000	95.113	86.340	86.880	85.794	14,842,699
2022-07-18	96.947	98.000	89.720	94.000	92.825	10,718,500
2022-07-15	94.000	98.653	93.993	96.340	95.136	8,990,395
2022-07-14	89.340	96.800	88.393	94.533	93.352	14,894,107
2022-07-13	102.71	103.33	91.300	91.300	90.159	20,100,580
2022-07-12	99.093	104.44	98.667	101.45	100.18	8,126,572
2022-07-11	95.133	100.59	94.840	99.100	97.862	9,070,161
2022-07-08	101.67	101.87	96.113	96.833	95.623	8,238,267
2022-07-07	99.467	102.11	96.000	101.31	100.04	8,063,845
2022-07-06	101.55	105.03	98.513	100.12	98.869	8,681,610
2022-07-05	98.000	103.25	97.913	101.31	100.05	7,505,572
2022-07-04	95.173	100.33	90.667	99.180	97.941	10,558,426
2022-07-01	90.067	97.000	89.333	95.327	94.136	9,887,644
2022-06-30	82.360	90.000	82.267	88.407	87.302	11,042,574
2022-06-29	90.667	90.667	82.980	82.980	81.943	12,821,974
2022-06-28	90.667	93.033	88.333	92.200	91.048	7,413,016
2022-06-27	85.400	92.280	84.733	92.000	90.850	8,766,001
2022-06-24	86.660	86.800	80.000	83.893	82.845	8,509,938
2022-06-23	80.033	83.667	78.300	81.467	80.449	8,422,803
2022-06-22	76.000	82.680	75.667	80.013	79.014	8,914,405
2022-06-21	80.007	80.007	74.000	75.980	75.031	13,141,038
2022-06-20	74.827	82.073	74.827	81.333	80.317	16,948,969
2022-06-17	70.567	76.287	70.567	74.613	73.681	9,649,557
2022-06-16	70.000	72.793	69.920	70.860	69.975	8,196,630
2022-06-15	72.333	73.253	68.187	70.667	69.784	11,342,919
2022-06-14	74.567	74.740	70.220	73.327	72.411	13,334,659
2022-06-13	70.000	76.987	70.000	76.607	75.650	11,592,402
2022-06-10	68.007	70.767	67.913	69.987	69.112	12,693,486
2022-06-09	66.200	71.107	66.200	70.213	69.336	9,375,727
2022-06-08	63.960	68.200	63.960	67.920	67.071	12,659,562
2022-06-07	61.533	64.480	61.333	63.833	63.036	10,683,430
2022-06-06	56.667	61.473	56.513	61.473	60.705	14,372,955
2022-06-02	55.200	56.467	54.500	55.887	55.188	5,171,029
2022-06-01	55.667	56.327	54.007	54.933	54.247	5,781,696
2022-05-31	56.327	56.660	54.333	56.533	55.827	5,330,610
2022-05-30	54.753	55.993	53.007	55.967	55.267	5,344,686
2022-05-27	54.667	58.533	54.133	55.047	54.359	7,220,730
2022-05-26	52.660	55.527	51.500	54.540	53.859	5,666,392
2022-05-25	51.233	53.240	50.667	52.787	51.891	4,777,812
2022-05-24	51.800	53.553	51.133	51.187	50.318	5,529,171
2022-05-23	50.507	52.333	49.353	52.053	51.170	5,176,201
2022-05-20	51.340	52.013	49.640	50.507	49.650	9,990,631
2022-05-19	49.180	54.667	49.080	52.240	51.354	10,216,155
2022-05-18	50.927	51.633	49.200	49.913	49.067	6,235,836
2022-05-17	47.873	51.327	47.567	51.193	50.325	6,294,280
2022-05-16	47.113	48.680	47.113	48.120	47.304	4,450,389
2022-05-13	47.093	49.093	47.033	47.467	46.661	4,924,356
2022-05-12	45.300	47.507	44.740	46.840	46.045	6,950,910

← NewerPage 18 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.