Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	35.350	36.600	35.000	35.690	35.690	30,547,972
2025-04-24	37.730	37.850	36.680	36.690	36.690	23,816,824
2025-04-23	38.000	39.080	37.420	37.730	37.730	33,493,302
2025-04-22	39.130	40.180	38.790	38.920	38.920	38,040,433
2025-04-21	37.970	40.330	37.400	39.130	39.130	43,640,576
2025-04-18	39.400	40.600	37.800	38.500	38.500	46,518,745
2025-04-17	40.000	41.930	39.090	40.100	40.100	51,893,887
2025-04-16	42.500	43.020	39.310	40.490	40.490	66,994,007
2025-04-15	42.660	44.650	40.880	43.680	43.680	71,608,446
2025-04-14	43.080	46.500	41.000	41.880	41.880	79,384,271
2025-04-11	41.970	42.390	40.490	42.390	42.390	35,940,937
2025-04-10	36.300	38.540	35.750	38.540	38.540	39,369,348
2025-04-09	31.000	35.040	29.680	35.040	35.040	33,758,463
2025-04-08	31.660	32.680	30.880	31.850	31.850	32,240,819
2025-04-07	28.330	32.170	28.180	31.460	31.460	44,938,818
2025-04-03	30.030	30.520	29.500	29.850	29.850	12,613,500
2025-04-02	30.730	31.340	30.020	30.330	30.330	14,372,400
2025-04-01	30.410	31.690	30.410	30.720	30.720	20,231,605
2025-03-31	31.950	31.990	29.580	29.950	29.950	27,602,850
2025-03-28	33.730	35.210	31.880	31.980	31.980	34,050,350
2025-03-27	33.330	35.440	32.200	34.160	34.160	41,445,325
2025-03-26	34.870	35.190	32.760	33.460	33.460	48,658,892
2025-03-25	32.360	34.610	32.000	34.610	34.610	40,865,746
2025-03-24	29.300	31.460	29.300	31.460	31.460	33,912,593
2025-03-21	29.840	30.480	28.480	28.600	28.600	11,063,500
2025-03-20	29.500	29.800	29.220	29.260	29.260	6,828,286
2025-03-19	30.060	30.480	29.480	29.640	29.640	11,364,238
2025-03-18	29.070	30.510	28.790	30.370	30.370	19,841,866
2025-03-17	29.440	29.670	28.770	28.870	28.870	11,163,578
2025-03-14	29.500	29.600	28.860	29.440	29.440	12,253,052
2025-03-13	28.380	30.480	28.270	29.800	29.800	24,367,149
2025-03-12	28.170	29.150	27.960	28.520	28.520	14,968,193
2025-03-11	28.350	28.900	27.900	28.140	28.140	19,417,996
2025-03-10	25.880	28.550	25.880	28.550	28.550	17,649,824
2025-03-07	26.150	26.390	25.780	25.950	25.950	4,442,227
2025-03-06	25.650	26.300	25.650	26.250	26.250	5,944,804
2025-03-05	25.940	26.030	25.460	25.620	25.620	4,674,362
2025-03-04	26.010	26.150	25.640	26.030	26.030	3,967,008
2025-03-03	25.920	26.590	25.860	26.070	26.070	5,220,993
2025-02-28	26.600	26.830	25.850	25.920	25.920	6,774,846
2025-02-27	27.270	27.330	26.350	26.760	26.760	7,923,477
2025-02-26	26.500	27.380	26.500	27.270	27.270	9,499,382
2025-02-25	26.500	26.990	26.350	26.430	26.430	4,871,033
2025-02-24	26.910	26.950	26.460	26.690	26.690	6,388,930
2025-02-21	26.800	26.980	26.510	26.880	26.880	5,593,546
2025-02-20	26.720	26.990	26.370	26.820	26.820	4,756,550
2025-02-19	25.940	26.850	25.860	26.720	26.720	6,280,512
2025-02-18	26.900	26.900	25.970	25.980	25.980	5,636,450
2025-02-17	27.180	27.300	26.800	26.890	26.890	5,628,487
2025-02-14	27.070	27.450	26.990	27.220	27.220	3,781,419
2025-02-13	27.170	27.470	27.010	27.160	27.160	6,458,550
2025-02-12	26.700	27.240	26.560	27.170	27.170	6,222,096
2025-02-11	27.170	27.210	26.520	26.730	26.730	5,294,208
2025-02-10	27.100	27.270	26.800	27.180	27.180	6,057,000
2025-02-07	26.630	27.880	26.460	27.170	27.170	10,938,791
2025-02-06	26.200	26.680	25.870	26.620	26.620	5,299,508
2025-02-05	26.340	26.600	26.110	26.260	26.260	3,607,211
2025-01-27	27.320	27.410	26.330	26.330	26.330	4,951,627
2025-01-24	26.480	27.240	26.470	27.230	27.230	6,358,191
2025-01-23	26.820	27.250	26.480	26.500	26.500	5,046,650

← NewerPage 7 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.