Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	30.000	30.690	29.810	30.000	30.000	10,355,977
2024-10-29	31.170	31.890	30.230	30.250	30.250	15,911,525
2024-10-28	31.390	31.760	30.490	31.170	31.170	23,479,889
2024-10-25	29.550	32.390	29.500	31.980	31.980	29,026,188
2024-10-24	30.600	30.630	29.520	29.620	29.620	13,654,862
2024-10-23	30.020	31.780	29.600	30.820	30.820	22,486,642
2024-10-22	29.660	30.250	28.800	30.010	30.010	15,303,025
2024-10-21	29.000	30.460	29.000	29.640	29.640	19,823,643
2024-10-18	27.500	29.600	27.180	28.750	28.750	18,860,727
2024-10-17	28.290	28.450	27.500	27.520	27.520	11,353,954
2024-10-16	28.300	28.680	27.810	28.010	28.010	13,207,472
2024-10-15	29.600	30.280	28.900	28.910	28.910	14,058,769
2024-10-14	29.450	30.160	28.510	30.030	30.030	17,390,295
2024-10-11	31.000	31.280	29.000	29.450	29.450	19,904,019
2024-10-10	34.760	34.770	31.560	31.620	31.620	35,636,943
2024-10-09	33.870	35.780	32.410	34.760	34.760	46,451,648
2024-10-08	33.000	33.000	32.220	33.000	33.000	18,679,346
2024-09-30	29.690	30.000	28.570	30.000	30.000	24,342,951
2024-09-27	25.790	27.300	25.690	27.270	27.270	13,436,550
2024-09-26	23.810	25.150	23.610	25.150	25.150	13,229,852
2024-09-25	23.680	24.480	23.680	23.860	23.860	15,193,053
2024-09-24	21.790	23.470	21.760	23.400	23.400	18,786,962
2024-09-23	21.940	22.090	21.580	21.600	21.600	4,546,306
2024-09-20	22.650	22.650	21.790	21.920	21.920	6,856,084
2024-09-19	22.250	23.180	21.940	22.600	22.600	7,579,368
2024-09-18	22.250	22.490	21.720	22.140	22.140	3,759,565
2024-09-13	23.260	23.330	22.200	22.220	22.220	5,776,550
2024-09-12	23.010	23.960	23.010	23.190	23.190	7,490,732
2024-09-11	22.430	23.790	22.250	23.160	23.160	8,938,539
2024-09-10	22.800	22.900	22.140	22.470	22.470	4,966,750
2024-09-09	22.820	23.090	22.560	22.740	22.740	4,993,696
2024-09-06	23.660	23.820	23.010	23.020	23.020	4,899,550
2024-09-05	23.840	24.420	23.660	23.770	23.770	4,975,800
2024-09-04	23.670	24.420	23.590	23.940	23.940	5,306,280
2024-09-03	23.090	24.200	22.980	23.900	23.900	8,359,670
2024-09-02	24.520	24.590	23.080	23.090	23.090	8,726,032
2024-08-30	23.970	24.970	23.750	24.500	24.500	11,286,525
2024-08-29	23.060	24.430	23.010	24.020	24.020	9,101,452
2024-08-28	23.070	23.230	22.900	23.090	23.090	3,509,000
2024-08-27	22.920	23.560	22.820	23.100	23.100	6,945,360
2024-08-26	23.000	23.650	22.880	23.090	23.090	6,144,340
2024-08-23	23.470	23.830	23.260	23.290	23.290	4,073,253
2024-08-22	24.100	24.220	23.380	23.460	23.460	5,407,250
2024-08-21	24.360	24.500	24.070	24.070	24.070	3,730,312
2024-08-20	25.090	25.170	24.300	24.350	24.350	5,239,223
2024-08-19	25.690	25.840	25.060	25.100	25.100	4,639,850
2024-08-16	26.270	26.360	25.610	25.610	25.610	5,897,166
2024-08-15	25.940	26.900	25.620	26.260	26.260	6,591,025
2024-08-14	26.560	27.110	26.040	26.040	26.040	5,385,752
2024-08-13	26.820	27.080	26.350	26.770	26.770	4,951,399
2024-08-12	27.210	27.320	26.630	26.830	26.830	3,964,023
2024-08-09	27.600	27.820	27.000	27.000	27.000	5,010,263
2024-08-08	27.630	27.850	27.300	27.480	27.480	5,938,444
2024-08-07	27.550	28.080	27.310	27.740	27.740	8,272,338
2024-08-06	26.990	28.260	26.990	27.770	27.770	12,240,657
2024-08-05	26.900	28.240	26.660	26.660	26.660	10,314,462
2024-08-02	27.560	27.870	26.980	27.040	27.040	6,849,746
2024-08-01	28.510	28.680	27.600	27.840	27.840	9,113,126
2024-07-31	27.090	28.610	26.720	28.510	28.510	10,742,280
2024-07-30	26.510	27.370	26.110	27.090	27.090	6,346,233

← NewerPage 9 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.