Jiangsu Pacific Quartz Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 39.867 | 40.900 | 39.567 | 40.453 | 39.767 | 8,493,405 |
| 2021-11-08 | 42.593 | 42.667 | 38.527 | 39.107 | 38.443 | 16,199,704 |
| 2021-11-05 | 39.987 | 44.040 | 39.780 | 42.593 | 41.871 | 13,121,860 |
| 2021-11-04 | 39.493 | 41.133 | 38.133 | 40.333 | 39.649 | 10,651,267 |
| 2021-11-03 | 36.767 | 39.520 | 35.880 | 39.307 | 38.640 | 12,663,198 |
| 2021-11-02 | 36.533 | 37.633 | 35.633 | 36.400 | 35.782 | 8,009,962 |
| 2021-11-01 | 37.027 | 37.993 | 35.867 | 36.533 | 35.914 | 10,896,565 |
| 2021-10-29 | 36.013 | 37.780 | 34.267 | 37.067 | 36.438 | 12,077,530 |
| 2021-10-28 | 35.380 | 36.853 | 34.840 | 36.000 | 35.389 | 10,448,727 |
| 2021-10-27 | 35.507 | 36.333 | 34.900 | 35.987 | 35.376 | 10,349,803 |
| 2021-10-26 | 34.433 | 35.933 | 33.647 | 35.200 | 34.603 | 15,414,018 |
| 2021-10-25 | 32.240 | 34.100 | 31.580 | 33.600 | 33.030 | 17,721,046 |
| 2021-10-22 | 32.907 | 32.953 | 31.853 | 31.920 | 31.378 | 8,046,382 |
| 2021-10-21 | 33.647 | 33.840 | 32.333 | 32.807 | 32.250 | 10,274,536 |
| 2021-10-20 | 32.560 | 34.300 | 32.253 | 33.073 | 32.512 | 12,796,432 |
| 2021-10-19 | 31.133 | 33.340 | 30.467 | 32.580 | 32.027 | 20,458,930 |
| 2021-10-18 | 28.213 | 30.787 | 27.933 | 30.787 | 30.264 | 19,221,814 |
| 2021-10-15 | 25.980 | 28.507 | 25.773 | 27.987 | 27.512 | 11,168,208 |
| 2021-10-14 | 26.000 | 26.193 | 25.467 | 25.913 | 25.474 | 6,749,253 |
← NewerPage 21 of 21 · 1,219 trading days
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.