Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.000	34.847	32.987	34.593	34.006	4,781,101
2022-02-08	35.087	35.087	33.480	34.240	33.659	5,077,873
2022-02-07	36.087	37.107	34.600	34.880	34.288	3,011,022
2022-01-28	36.140	36.560	34.867	35.653	35.048	4,370,452
2022-01-27	37.260	38.040	35.747	35.860	35.252	3,382,663
2022-01-26	37.513	37.727	35.920	36.960	36.333	3,336,306
2022-01-25	37.280	37.800	36.673	36.680	36.058	2,750,304
2022-01-24	36.073	38.133	35.353	37.513	36.877	5,741,377
2022-01-21	35.733	36.467	34.800	35.333	34.734	5,419,131
2022-01-20	37.367	37.960	35.373	35.733	35.127	6,317,316
2022-01-19	39.660	39.660	37.107	37.480	36.844	5,971,908
2022-01-18	38.533	39.933	37.813	39.527	38.856	4,157,113
2022-01-17	38.333	39.067	37.953	38.513	37.860	3,998,286
2022-01-14	38.420	39.113	37.667	38.007	37.362	4,210,236
2022-01-13	39.047	40.240	38.007	38.507	37.853	5,039,799
2022-01-12	37.613	39.467	36.927	39.033	38.371	8,324,292
2022-01-11	37.553	38.187	36.647	37.233	36.602	5,885,622
2022-01-10	37.413	37.880	36.213	37.267	36.634	7,271,815
2022-01-07	38.800	39.467	36.927	37.153	36.523	6,751,816
2022-01-06	39.007	39.927	37.067	38.953	38.292	9,628,846
2022-01-05	39.600	41.333	38.673	39.000	38.338	5,483,157
2022-01-04	42.147	42.660	39.800	40.467	39.780	7,320,658
2021-12-31	41.453	44.267	41.453	42.073	41.360	9,169,086
2021-12-30	41.067	41.653	40.247	41.000	40.304	5,130,894
2021-12-29	41.887	42.253	40.620	41.080	40.383	4,593,132
2021-12-28	42.880	43.053	40.767	41.887	41.176	6,550,831
2021-12-27	43.520	44.007	41.867	42.613	41.890	7,928,307
2021-12-24	46.147	46.213	43.333	43.707	42.965	10,228,539
2021-12-23	44.073	47.247	44.073	46.220	45.436	15,935,394
2021-12-22	40.660	44.073	40.353	44.073	43.326	9,453,609
2021-12-21	39.393	40.307	38.893	40.067	39.387	5,056,990
2021-12-20	39.000	40.200	38.667	38.953	38.292	6,562,378
2021-12-17	40.440	40.767	38.767	39.133	38.469	5,369,211
2021-12-16	40.413	41.733	39.547	40.253	39.570	4,885,833
2021-12-15	42.500	42.860	40.187	40.267	39.584	5,659,684
2021-12-14	41.200	42.333	40.667	41.660	40.953	4,425,237
2021-12-13	43.400	43.627	39.927	41.467	40.763	8,406,364
2021-12-10	40.440	42.980	39.560	42.547	41.825	7,629,003
2021-12-09	39.953	41.000	39.733	40.747	40.055	8,302,989
2021-12-08	39.393	42.120	39.393	40.473	39.787	9,957,696
2021-12-07	41.253	41.720	38.820	39.400	38.732	11,502,144
2021-12-06	40.600	42.420	40.600	41.253	40.553	7,533,076
2021-12-03	42.867	42.867	39.007	40.600	39.911	14,270,158
2021-12-02	40.653	42.693	39.787	42.660	41.936	11,192,400
2021-12-01	39.333	40.800	38.567	40.333	39.649	9,899,772
2021-11-30	38.887	39.753	38.400	39.000	38.338	5,036,397
2021-11-29	38.460	39.600	38.333	39.067	38.404	8,587,720
2021-11-26	39.153	39.667	38.300	39.133	38.469	7,209,271
2021-11-25	39.460	40.567	38.347	39.147	38.483	6,570,624
2021-11-24	40.060	41.540	39.333	39.400	38.732	7,644,886
2021-11-23	40.667	41.200	39.433	40.000	39.321	7,973,742
2021-11-22	39.827	41.853	38.367	40.833	40.141	8,572,393
2021-11-19	39.687	41.467	38.133	39.333	38.666	10,625,196
2021-11-18	39.873	40.167	38.820	39.547	38.876	5,595,474
2021-11-17	38.740	40.333	38.433	39.840	39.164	6,359,016
2021-11-16	39.247	40.387	38.580	38.773	38.116	7,484,389
2021-11-15	42.520	43.027	38.960	39.460	38.791	13,111,362
2021-11-12	40.147	42.800	39.527	42.233	41.517	11,779,966
2021-11-11	39.887	41.827	38.800	39.527	38.856	8,910,525
2021-11-10	40.333	40.760	38.607	39.887	39.210	7,428,352

← NewerPage 20 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.