Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	26.820	27.250	26.480	26.500	26.500	5,046,650
2025-01-22	26.400	26.750	26.300	26.550	26.550	4,734,059
2025-01-21	26.080	26.720	25.990	26.540	26.540	6,245,000
2025-01-20	26.050	26.250	25.910	26.100	26.100	3,889,500
2025-01-17	25.750	26.160	25.700	26.000	26.000	4,057,815
2025-01-16	25.800	26.380	25.590	25.900	25.900	4,800,826
2025-01-15	25.960	26.140	25.310	25.740	25.740	6,780,503
2025-01-14	25.300	26.360	25.130	26.260	26.260	5,711,147
2025-01-13	24.880	25.380	24.780	25.230	25.230	3,263,069
2025-01-10	26.000	26.070	25.100	25.100	25.100	4,760,150
2025-01-09	26.020	26.360	25.570	26.050	26.050	3,929,250
2025-01-08	26.550	26.550	25.380	26.060	26.060	5,428,228
2025-01-07	26.500	26.650	26.070	26.550	26.550	4,241,150
2025-01-06	26.230	27.180	26.050	26.520	26.520	5,076,064
2025-01-03	27.060	27.400	26.210	26.250	26.250	6,144,590
2025-01-02	28.600	28.600	26.770	27.090	27.090	9,306,324
2024-12-31	29.800	29.900	28.600	28.730	28.730	7,752,106
2024-12-30	30.010	30.290	29.690	29.760	29.760	4,969,444
2024-12-27	30.540	30.540	30.010	30.120	30.120	6,623,950
2024-12-26	30.100	30.660	30.000	30.550	30.550	8,638,778
2024-12-25	29.260	30.800	28.910	30.410	30.410	14,882,610
2024-12-24	29.080	29.380	29.000	29.260	29.260	3,696,020
2024-12-23	29.600	29.860	28.980	29.010	29.010	5,016,530
2024-12-20	29.330	29.800	29.210	29.660	29.660	5,922,288
2024-12-19	28.890	29.450	28.600	29.420	29.420	5,422,200
2024-12-18	29.350	29.500	29.030	29.090	29.090	3,798,523
2024-12-17	29.400	29.520	29.140	29.200	29.200	4,324,033
2024-12-16	29.580	29.880	29.260	29.420	29.420	4,795,871
2024-12-13	30.010	30.190	29.530	29.590	29.590	8,057,771
2024-12-12	30.110	30.450	29.820	30.310	30.310	6,884,402
2024-12-11	29.980	30.270	29.800	30.090	30.090	5,361,502
2024-12-10	31.000	31.000	29.940	30.000	30.000	8,363,353
2024-12-09	30.060	30.360	29.950	30.090	30.090	5,114,735
2024-12-06	30.390	30.420	29.720	30.250	30.250	6,913,084
2024-12-05	30.200	30.390	29.920	30.170	30.170	5,384,463
2024-12-04	30.900	31.270	30.150	30.360	30.360	9,026,466
2024-12-03	29.590	31.640	29.530	30.900	30.900	16,025,357
2024-12-02	29.010	29.770	28.860	29.600	29.600	7,225,615
2024-11-29	29.000	29.760	28.890	29.410	29.410	5,746,505
2024-11-28	29.600	29.680	28.980	29.080	29.080	5,246,651
2024-11-27	28.690	29.500	28.500	29.490	29.490	6,366,284
2024-11-26	29.370	29.600	28.780	28.840	28.840	4,756,941
2024-11-25	29.290	29.590	28.700	29.170	29.170	6,225,902
2024-11-22	30.300	30.450	29.280	29.290	29.290	9,838,150
2024-11-21	30.480	30.900	30.200	30.420	30.420	8,528,980
2024-11-20	30.300	30.550	29.910	30.280	30.280	7,607,154
2024-11-19	29.360	30.490	29.280	30.440	30.440	8,259,531
2024-11-18	30.350	30.500	29.180	29.480	29.480	11,449,502
2024-11-15	31.900	32.000	30.500	30.560	30.560	14,187,380
2024-11-14	32.860	33.980	31.900	32.080	32.080	20,137,653
2024-11-13	32.020	32.520	31.660	32.470	32.470	11,390,508
2024-11-12	33.300	33.300	32.020	32.290	32.290	16,950,823
2024-11-11	31.370	33.330	31.180	32.970	32.970	23,861,257
2024-11-08	31.480	31.770	30.960	31.380	31.380	20,589,051
2024-11-07	29.990	31.360	29.520	31.360	31.360	17,277,759
2024-11-06	30.860	31.550	30.200	30.390	30.390	17,968,904
2024-11-05	29.930	30.880	29.540	30.860	30.860	16,949,322
2024-11-04	29.610	30.250	29.450	29.930	29.930	8,499,026
2024-11-01	30.470	30.470	29.520	29.610	29.610	14,929,481
2024-10-31	30.430	30.760	29.950	30.630	30.630	13,355,545

← NewerPage 8 of 21 · 1,219 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.