Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	38.070	39.050	38.070	38.780	38.780	8,228,267
2025-10-23	37.980	38.170	36.500	38.070	38.070	10,205,668
2025-10-22	38.630	38.890	38.100	38.280	38.280	6,574,646
2025-10-21	38.050	39.500	37.880	38.980	38.980	10,257,606
2025-10-20	38.690	38.880	37.830	38.120	38.120	9,658,485
2025-10-17	40.830	41.110	38.130	38.210	38.210	19,934,059
2025-10-16	41.890	42.130	40.850	41.110	41.110	12,452,943
2025-10-15	42.880	42.990	41.550	41.810	41.810	14,823,160
2025-10-14	43.510	44.560	42.160	42.330	42.330	23,658,441
2025-10-13	40.260	43.580	40.180	43.480	43.480	28,319,235
2025-10-10	43.110	43.310	40.820	41.000	41.000	21,565,461
2025-10-09	41.090	44.530	40.860	43.320	43.320	31,604,496
2025-09-30	40.950	41.480	40.310	40.480	40.480	14,754,480
2025-09-29	40.500	40.670	39.770	40.090	40.090	11,662,919
2025-09-26	42.000	42.000	40.500	40.500	40.500	14,700,313
2025-09-25	42.000	42.590	41.650	42.080	42.080	19,463,207
2025-09-24	40.200	43.000	39.800	42.590	42.590	36,497,070
2025-09-23	39.690	40.850	38.370	40.060	40.060	20,006,633
2025-09-22	39.640	40.310	38.750	39.950	39.950	17,848,040
2025-09-19	38.700	40.410	38.600	39.520	39.520	24,007,916
2025-09-18	38.170	40.250	37.820	38.790	38.790	27,145,455
2025-09-17	38.000	38.550	37.700	38.320	38.320	10,325,325
2025-09-16	38.440	38.600	37.380	37.960	37.960	11,259,404
2025-09-15	38.340	38.990	38.000	38.500	38.500	10,566,341
2025-09-12	38.810	39.170	38.250	38.310	38.310	12,723,646
2025-09-11	37.300	38.990	37.210	38.790	38.790	17,341,856
2025-09-10	37.420	37.800	36.760	37.200	37.200	10,295,275
2025-09-09	38.500	38.580	37.430	37.470	37.470	12,946,594
2025-09-08	40.000	40.000	38.420	38.680	38.680	18,248,318
2025-09-05	37.760	39.740	37.760	39.510	39.510	18,534,378
2025-09-04	39.350	40.400	36.950	37.610	37.610	17,303,868
2025-09-03	40.150	40.660	38.920	39.340	39.340	14,674,613
2025-09-02	41.570	42.560	39.400	40.040	40.040	19,981,650
2025-09-01	40.900	43.750	40.900	41.980	41.980	27,284,101
2025-08-29	41.300	41.560	40.300	40.600	40.600	21,103,264
2025-08-28	39.500	40.530	39.020	40.530	40.530	19,004,693
2025-08-27	40.470	41.160	39.500	39.510	39.510	20,088,199
2025-08-26	42.250	42.500	40.010	40.470	40.470	31,329,574
2025-08-25	42.790	43.590	41.710	42.230	42.230	30,846,052
2025-08-22	42.020	43.490	41.960	42.820	42.820	39,570,300
2025-08-21	40.000	43.910	39.710	42.550	42.550	57,611,156
2025-08-20	40.000	40.750	39.210	39.920	39.920	23,879,162
2025-08-19	39.200	42.090	39.200	40.750	40.750	38,132,089
2025-08-18	40.000	40.720	39.310	39.880	39.880	56,725,696
2025-08-15	35.270	38.920	35.250	38.920	38.920	47,451,382
2025-08-14	35.870	36.880	35.360	35.380	35.380	27,299,641
2025-08-13	34.870	35.450	34.600	35.190	35.190	13,273,485
2025-08-12	34.590	34.880	34.140	34.740	34.740	10,292,500
2025-08-11	34.200	34.700	34.180	34.590	34.590	7,015,018
2025-08-08	34.300	34.700	34.100	34.370	34.370	6,751,704
2025-08-07	34.720	34.730	34.220	34.550	34.550	8,827,552
2025-08-06	34.630	34.810	34.510	34.730	34.730	6,993,477
2025-08-05	35.230	35.230	34.410	34.620	34.620	13,421,569
2025-08-04	35.650	36.210	34.680	35.230	35.230	17,548,611
2025-08-01	34.960	37.210	34.660	36.000	36.000	27,735,041
2025-07-31	34.700	36.440	34.570	34.960	34.960	20,709,608
2025-07-30	35.300	35.500	34.430	34.780	34.780	9,879,045
2025-07-29	34.900	35.390	34.750	35.380	35.380	9,724,600
2025-07-28	34.960	35.410	34.750	35.050	35.050	7,480,250
2025-07-25	35.700	35.740	34.880	35.120	35.120	11,816,645

← NewerPage 5 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.