Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.640	40.180	38.900	39.200	39.200	9,366,150
2026-01-19	40.890	40.900	39.490	39.680	39.680	11,896,829
2026-01-16	39.900	40.650	39.580	40.380	40.380	19,930,045
2026-01-15	38.180	40.200	38.080	39.660	39.660	17,699,048
2026-01-14	38.200	39.090	37.730	38.350	38.350	12,443,721
2026-01-13	39.540	39.550	38.300	38.490	38.490	11,415,504
2026-01-12	39.200	39.840	38.780	39.310	39.310	14,020,120
2026-01-09	39.200	40.070	39.120	39.550	39.550	12,656,734
2026-01-08	39.650	40.200	39.180	39.270	39.270	12,892,452
2026-01-07	38.900	40.190	38.720	39.660	39.660	17,379,894
2026-01-06	37.750	39.970	37.700	38.950	38.950	21,287,677
2026-01-05	36.680	37.360	36.590	37.350	37.350	7,648,241
2025-12-31	36.880	37.190	36.550	36.580	36.580	4,502,844
2025-12-30	36.960	37.300	36.770	36.870	36.870	5,428,591
2025-12-29	37.820	37.950	37.110	37.200	37.200	6,245,884
2025-12-26	37.510	38.190	37.510	37.620	37.620	8,126,546
2025-12-25	37.900	37.900	37.230	37.510	37.510	7,095,453
2025-12-24	37.360	38.440	37.360	38.000	38.000	10,646,188
2025-12-23	36.910	38.340	36.730	37.440	37.440	12,319,569
2025-12-22	35.820	37.180	35.820	36.710	36.710	7,713,675
2025-12-19	35.980	36.170	35.760	35.820	35.820	3,632,145
2025-12-18	35.460	36.290	35.410	35.690	35.690	3,978,221
2025-12-17	35.170	35.790	34.740	35.640	35.640	5,115,777
2025-12-16	36.330	36.500	35.150	35.160	35.160	5,667,454
2025-12-15	36.390	36.850	36.210	36.290	36.290	4,458,503
2025-12-12	36.350	36.850	36.050	36.700	36.700	5,135,950
2025-12-11	37.300	37.380	36.370	36.400	36.400	4,971,097
2025-12-10	37.050	37.290	36.750	37.100	37.100	5,529,405
2025-12-09	36.640	37.410	36.460	37.210	37.210	7,962,924
2025-12-08	36.380	36.840	36.380	36.630	36.630	5,487,264
2025-12-05	36.190	36.450	35.580	36.340	36.340	5,298,721
2025-12-04	36.210	36.480	35.320	36.360	36.360	5,103,368
2025-12-03	36.260	36.650	36.010	36.130	36.130	3,283,648
2025-12-02	36.880	36.980	36.180	36.250	36.250	4,276,589
2025-12-01	36.500	36.880	36.330	36.880	36.880	5,173,150
2025-11-28	36.020	36.470	35.850	36.440	36.440	4,622,114
2025-11-27	36.260	36.660	36.050	36.060	36.060	5,668,552
2025-11-26	35.890	36.580	35.680	36.170	36.170	5,771,137
2025-11-25	36.120	36.750	36.000	36.080	36.080	6,488,504
2025-11-24	35.900	36.560	35.170	36.060	36.060	6,499,214
2025-11-21	37.270	37.520	35.900	35.900	35.900	11,875,384
2025-11-20	38.180	38.480	37.400	37.530	37.530	6,978,775
2025-11-19	37.200	38.300	37.200	37.940	37.940	6,594,950
2025-11-18	38.500	38.680	37.900	38.010	38.010	7,409,814
2025-11-17	38.400	38.750	37.800	38.670	38.670	9,875,691
2025-11-14	39.120	39.470	38.400	38.400	38.400	16,364,988
2025-11-13	38.930	40.480	38.930	39.700	39.700	13,568,864
2025-11-12	39.800	40.000	38.380	38.800	38.800	12,371,476
2025-11-11	40.550	41.140	40.000	40.050	40.050	13,173,251
2025-11-10	40.480	41.200	40.150	40.540	40.540	13,864,136
2025-11-07	39.330	40.900	39.090	40.190	40.190	17,360,163
2025-11-06	39.120	39.800	38.850	39.610	39.610	13,151,338
2025-11-05	38.600	39.340	38.220	39.000	39.000	12,903,907
2025-11-04	41.000	41.160	39.060	39.390	39.390	14,465,575
2025-11-03	41.200	41.390	39.720	40.950	40.950	12,455,329
2025-10-31	42.050	42.760	41.270	41.270	41.270	14,359,448
2025-10-30	42.960	44.240	42.050	42.080	42.080	26,024,726
2025-10-29	42.440	43.250	41.880	42.960	42.960	31,988,348
2025-10-28	40.350	42.440	40.300	42.440	42.440	27,710,086
2025-10-27	38.240	39.400	38.130	38.580	38.580	10,593,590

← NewerPage 4 of 5 · 243 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.