Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	37.300	37.950	36.640	36.750	36.750	7,268,400
2026-10-20	35.610	37.330	35.400	36.820	36.820	9,107,550
2026-10-19	35.880	36.170	34.460	35.850	35.850	8,610,962
2026-10-16	36.860	37.150	35.870	36.240	36.240	8,466,754
2026-10-15	36.500	36.930	35.820	36.160	36.160	11,345,366
2026-10-14	39.100	39.450	37.800	37.950	37.950	6,450,300
2026-10-13	38.000	39.530	37.130	39.110	39.110	10,885,492
2026-10-12	40.500	40.500	38.910	38.920	38.920	7,431,656
2026-10-09	41.020	41.200	38.400	40.280	40.280	12,255,254
2026-10-08	43.540	43.900	41.010	41.520	41.520	10,039,228
2026-09-30	44.990	45.200	43.440	43.540	43.540	7,208,538
2026-09-29	44.080	44.780	43.650	44.440	44.440	8,639,565
2026-09-28	47.840	47.870	44.040	44.350	44.350	13,962,575
2026-09-24	49.700	49.900	48.170	48.190	48.190	9,116,159
2026-09-23	49.310	50.630	49.300	50.100	50.100	12,827,887
2026-09-22	51.250	51.500	49.150	49.310	49.310	17,892,541
2026-09-21	49.990	51.810	49.700	50.750	50.750	19,892,690
2026-09-18	49.130	49.740	48.010	49.660	49.660	17,812,602
2026-09-17	49.000	50.150	48.280	48.350	48.350	15,404,029
2026-09-16	48.000	49.750	47.630	49.290	49.290	16,411,148
2026-09-15	47.000	48.950	47.000	48.200	48.200	13,608,566
2026-09-14	46.300	47.890	44.950	47.700	47.700	13,232,131
2026-09-11	46.270	47.080	45.200	46.880	46.880	11,980,108
2026-09-10	46.880	47.960	46.510	46.990	46.990	10,462,607
2026-09-09	47.500	49.810	47.190	47.590	47.590	17,860,146
2026-09-08	46.680	48.780	45.900	46.860	46.860	16,203,935
2026-09-07	45.870	47.060	45.110	46.620	46.620	15,941,373
2026-09-04	47.660	48.300	44.500	44.980	44.980	17,610,843
2026-09-03	50.200	51.020	46.330	47.030	47.030	20,013,205
2026-09-02	48.500	48.860	47.510	48.050	48.050	10,401,004
2026-09-01	51.020	51.550	48.900	49.240	49.240	15,226,951
2026-08-31	50.770	51.660	49.690	51.100	51.100	17,247,557
2026-08-28	52.430	54.250	51.430	51.510	51.510	27,354,680
2026-08-27	46.860	51.560	46.740	51.560	51.560	20,859,253
2026-08-26	46.710	47.490	45.600	46.870	46.870	9,953,169
2026-08-25	46.500	47.600	44.840	46.700	46.700	11,176,710
2026-08-24	47.900	49.050	46.030	47.300	47.300	13,748,352
2026-08-21	47.410	49.580	46.880	48.750	48.750	9,345,782
2026-08-20	48.530	48.840	47.270	47.830	47.830	9,439,596
2026-08-19	49.680	50.450	47.210	47.450	47.450	14,225,668
2026-08-18	51.280	52.550	50.390	51.500	51.500	15,344,524
2026-08-17	49.960	51.180	49.600	51.180	51.180	14,723,709
2026-08-14	48.740	49.680	48.470	49.540	49.540	11,237,379
2026-08-13	50.440	50.690	48.340	48.390	48.390	12,857,926
2026-08-12	48.440	50.450	48.290	49.710	49.710	11,977,914
2026-08-11	48.600	49.760	47.820	48.600	48.600	11,056,224
2026-08-10	49.720	49.900	47.850	48.870	48.870	17,024,822
2026-08-07	47.210	49.900	46.570	49.450	49.450	20,641,675
2026-08-06	45.970	48.180	45.700	47.570	47.570	18,064,411
2026-08-05	43.450	46.970	43.170	46.510	46.510	19,993,407
2026-08-04	41.600	43.870	41.000	43.460	43.460	15,101,688
2026-08-03	41.860	42.290	40.610	40.880	40.880	14,076,583
2026-07-31	43.480	44.500	41.920	41.980	41.980	16,359,556
2026-07-30	43.070	43.990	40.220	40.820	40.820	17,602,867
2026-07-29	44.810	45.880	41.750	43.570	43.570	17,257,861
2026-07-28	47.000	48.200	44.060	44.620	44.620	15,134,178
2026-07-27	46.440	48.120	45.600	48.010	48.010	13,264,003
2026-07-24	46.900	48.200	45.920	46.440	46.440	12,734,014
2026-07-23	48.540	48.950	46.770	47.300	47.300	14,135,856
2026-07-22	48.970	50.160	46.880	47.590	47.590	20,815,851

Page 1 of 1 · 60 trading days

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.