Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	34.550	35.970	34.450	35.740	35.740	17,733,381
2025-07-23	34.880	35.420	34.500	34.600	34.600	11,979,558
2025-07-22	34.600	35.000	34.500	34.880	34.880	12,985,348
2025-07-21	34.020	34.970	34.020	34.680	34.680	11,943,250
2025-07-18	33.800	35.500	33.510	34.460	34.460	19,006,592
2025-07-17	33.130	33.920	33.120	33.650	33.650	10,911,441
2025-07-16	33.350	33.510	33.110	33.280	33.280	9,536,625
2025-07-15	33.280	33.730	33.090	33.250	33.250	10,780,522
2025-07-14	35.010	35.050	33.240	33.570	33.570	26,523,800
2025-07-11	36.430	36.440	35.750	35.900	35.900	13,225,274
2025-07-10	36.300	36.980	35.900	36.560	36.560	12,996,550
2025-07-09	36.940	37.050	36.170	36.390	36.390	14,021,679
2025-07-08	35.840	37.500	35.610	36.930	36.930	18,106,557
2025-07-07	36.630	36.900	35.600	35.830	35.830	12,533,009
2025-07-04	36.610	37.250	36.060	36.630	36.630	18,869,164
2025-07-03	36.750	37.060	36.050	36.390	36.390	21,268,076
2025-07-02	35.500	38.530	34.710	37.360	37.360	38,755,736
2025-07-01	35.060	35.770	34.860	35.580	35.580	16,378,850
2025-06-30	35.210	35.700	34.910	35.220	35.220	14,094,115
2025-06-27	35.000	35.740	35.000	35.110	35.110	13,307,822
2025-06-26	36.230	36.230	35.090	35.170	35.170	18,684,116
2025-06-25	36.100	36.270	35.300	36.090	36.090	19,708,498
2025-06-24	35.900	36.360	35.770	36.180	36.180	21,948,009
2025-06-23	35.300	37.010	35.300	36.350	36.350	30,598,384
2025-06-20	34.630	37.800	34.380	35.920	35.920	47,407,780
2025-06-19	34.200	35.080	33.810	34.380	34.380	26,694,776
2025-06-18	34.830	34.980	33.900	34.250	34.250	17,674,148
2025-06-17	35.500	36.350	34.160	34.230	34.230	37,345,784
2025-06-16	31.310	34.400	31.300	34.400	34.400	33,821,566
2025-06-13	31.800	32.850	31.010	31.270	31.270	18,182,251
2025-06-12	32.500	32.500	31.860	31.920	31.920	9,270,637
2025-06-11	32.560	33.200	32.530	32.590	32.590	12,264,998
2025-06-10	33.390	33.600	32.200	32.690	32.690	20,495,519
2025-06-09	33.800	34.040	33.390	33.620	33.620	21,857,848
2025-06-06	32.400	35.840	32.130	34.250	34.250	41,915,873
2025-06-05	30.910	33.180	30.850	32.580	32.580	32,826,392
2025-06-04	30.520	31.320	30.510	30.780	30.780	12,650,038
2025-06-03	30.070	30.830	29.930	30.570	30.570	8,648,248
2025-05-30	30.690	30.690	30.000	30.010	30.010	7,627,925
2025-05-29	30.170	31.030	30.110	30.690	30.690	13,226,600
2025-05-28	30.010	30.400	29.880	30.160	30.160	8,514,410
2025-05-27	30.600	30.600	30.000	30.170	30.170	10,866,910
2025-05-26	30.800	31.120	30.530	30.660	30.660	9,813,650
2025-05-23	31.580	31.620	30.800	30.800	30.800	12,138,802
2025-05-22	32.300	32.590	31.500	31.500	31.500	13,280,558
2025-05-21	32.760	32.800	32.320	32.550	32.550	10,861,294
2025-05-20	32.960	33.070	32.450	32.880	32.880	9,731,766
2025-05-19	33.110	33.240	32.430	33.130	33.130	12,404,555
2025-05-16	32.620	34.020	32.620	33.310	33.310	19,157,950
2025-05-15	33.400	33.640	32.610	32.850	32.850	13,459,872
2025-05-14	33.200	34.070	33.010	33.560	33.560	15,665,249
2025-05-13	33.290	34.470	33.120	33.470	33.470	21,126,377
2025-05-12	33.010	33.410	32.700	33.160	33.160	12,002,427
2025-05-09	34.000	34.030	32.610	33.070	33.070	16,252,224
2025-05-08	33.700	34.220	33.500	33.840	33.840	15,668,399
2025-05-07	33.950	34.100	33.380	33.830	33.830	16,714,650
2025-05-06	32.610	33.780	32.600	33.750	33.750	22,112,100
2025-04-30	32.860	33.170	32.310	32.340	32.340	15,373,275
2025-04-29	32.240	33.300	32.240	32.870	32.870	18,104,657
2025-04-28	34.380	34.770	32.400	32.440	32.440	34,116,158

← NewerPage 6 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.