Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	46.533	47.247	45.113	45.373	44.604	7,342,479
2022-05-10	44.880	49.733	44.667	46.667	45.875	8,435,622
2022-05-09	45.327	46.000	44.033	45.213	44.446	3,287,872
2022-05-06	44.487	46.187	43.633	45.000	44.237	4,931,166
2022-05-05	42.673	47.000	42.653	45.340	44.571	6,354,357
2022-04-29	41.147	43.447	39.927	43.333	42.598	6,583,851
2022-04-28	38.800	41.547	38.667	41.147	40.449	9,841,242
2022-04-27	33.427	37.767	33.427	37.767	37.126	3,876,504
2022-04-26	35.920	37.027	32.667	34.333	33.751	4,615,317
2022-04-25	37.100	37.687	35.333	35.913	35.304	3,476,869
2022-04-22	37.067	38.187	36.700	37.693	37.054	3,434,163
2022-04-21	38.573	38.973	36.973	36.973	36.346	4,336,317
2022-04-20	38.673	39.467	38.333	38.640	37.984	3,493,510
2022-04-19	39.333	39.767	38.607	39.193	38.528	8,548,650
2022-04-18	35.333	37.587	34.787	37.587	36.949	6,329,262
2022-04-15	33.773	34.727	32.580	34.167	33.587	4,819,743
2022-04-14	35.820	36.000	33.693	34.000	33.423	5,074,425
2022-04-13	35.867	36.680	34.667	35.820	35.212	3,668,985
2022-04-12	36.233	36.880	34.720	35.733	35.127	3,404,035
2022-04-11	37.960	37.967	35.867	35.887	35.278	5,081,167
2022-04-08	37.267	39.120	36.667	38.533	37.880	4,454,466
2022-04-07	38.913	39.780	37.000	37.267	36.634	6,110,296
2022-04-06	40.000	40.000	38.673	39.233	38.568	4,583,952
2022-04-01	40.013	40.747	39.413	40.240	39.557	2,390,128
2022-03-31	41.227	41.227	40.000	40.467	39.780	2,359,324
2022-03-30	38.913	41.580	38.540	41.480	40.776	3,752,611
2022-03-29	39.273	39.473	38.347	38.500	37.847	2,872,630
2022-03-28	38.960	39.933	38.753	39.260	38.594	2,199,534
2022-03-25	40.333	40.847	39.213	39.467	38.797	2,671,869
2022-03-24	40.853	40.853	39.920	40.507	39.820	2,259,075
2022-03-23	40.887	41.333	40.000	40.873	40.180	2,906,782
2022-03-22	41.293	41.333	39.867	40.893	40.200	4,125,189
2022-03-21	40.720	41.647	40.333	41.160	40.462	4,024,234
2022-03-18	40.527	41.533	39.553	40.800	40.108	4,119,279
2022-03-17	40.320	43.113	40.007	40.800	40.108	8,279,185
2022-03-16	37.673	40.667	37.053	40.173	39.492	6,434,370
2022-03-15	37.667	39.153	36.880	37.307	36.674	5,743,828
2022-03-14	37.333	39.220	36.667	38.027	37.382	6,128,001
2022-03-11	38.667	39.333	37.853	38.960	38.299	4,273,158
2022-03-10	38.207	40.587	38.040	39.500	38.830	6,698,611
2022-03-09	38.120	39.200	36.347	37.453	36.818	5,690,619
2022-03-08	39.000	39.440	37.053	37.827	37.185	4,692,663
2022-03-07	39.920	40.267	38.213	38.613	37.958	5,289,483
2022-03-04	39.987	41.493	39.440	39.867	39.190	4,778,634
2022-03-03	41.067	41.067	39.533	39.900	39.223	3,389,575
2022-03-02	40.433	41.353	39.367	40.960	40.265	3,506,133
2022-03-01	42.080	42.407	40.453	40.967	40.272	3,891,924
2022-02-28	41.453	42.067	40.933	41.573	40.868	3,083,685
2022-02-25	40.667	42.200	40.667	41.467	40.763	4,293,762
2022-02-24	40.940	41.667	39.340	40.513	39.826	4,691,074
2022-02-23	40.000	41.487	39.833	40.913	40.219	3,767,740
2022-02-22	37.533	41.020	37.467	40.307	39.623	6,717,556
2022-02-21	36.840	38.387	36.807	38.160	37.513	5,522,559
2022-02-18	36.993	37.053	36.333	36.713	36.090	2,849,251
2022-02-17	36.753	37.793	36.413	37.067	36.438	3,927,103
2022-02-16	36.360	37.333	36.147	37.053	36.425	5,030,601
2022-02-15	35.080	36.773	33.793	36.147	35.533	10,184,125
2022-02-14	32.273	35.360	32.147	35.360	34.760	7,629,432
2022-02-11	33.293	33.667	32.033	32.147	31.601	6,085,936
2022-02-10	34.813	35.600	33.133	33.367	32.801	4,339,903

← NewerPage 19 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.