Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	48.970	50.160	46.880	47.590	47.590	20,815,851
2026-07-21	45.430	49.250	40.880	48.970	48.970	27,136,607
2026-07-20	51.130	51.450	44.900	44.900	44.900	21,847,708
2026-07-17	54.640	54.640	49.470	49.890	49.890	22,987,279
2026-07-16	55.550	57.770	53.490	53.990	53.990	19,310,663
2026-07-15	63.000	63.630	57.000	57.300	57.300	20,332,999
2026-07-14	61.300	63.000	58.680	61.920	61.920	19,351,918
2026-07-13	65.100	66.460	60.600	61.000	61.000	18,557,176
2026-07-10	68.980	71.170	65.500	65.500	65.500	26,228,059
2026-07-09	62.280	67.170	62.250	67.170	67.170	27,762,954
2026-07-08	64.900	65.880	60.710	61.060	61.060	22,535,524
2026-07-07	65.250	66.800	63.010	64.910	64.910	16,287,239
2026-07-06	69.990	70.850	65.150	66.040	66.040	21,918,268
2026-07-03	71.400	73.430	69.150	69.250	69.250	25,628,822
2026-07-02	75.000	78.000	71.100	72.050	72.050	30,501,014
2026-07-01	81.500	84.740	78.700	78.890	78.890	28,553,410
2026-06-30	83.290	83.700	77.990	82.610	82.610	28,278,979
2026-06-29	85.740	89.500	80.780	84.130	84.130	35,537,014
2026-06-26	83.050	87.910	81.000	86.600	86.600	41,986,718
2026-06-25	82.300	83.830	77.550	83.560	83.560	38,176,118
2026-06-24	79.530	80.330	75.500	79.890	79.890	32,050,471
2026-06-23	86.330	86.330	78.500	80.640	80.640	37,115,868
2026-06-22	82.000	86.110	81.000	86.100	86.100	41,044,399
2026-06-18	78.000	83.050	76.810	80.550	80.550	34,149,861
2026-06-17	78.200	82.640	77.750	79.340	79.340	44,725,578
2026-06-16	76.400	81.520	74.990	80.330	80.330	39,748,480
2026-06-15	71.360	77.400	67.420	76.530	76.444	44,296,219
2026-06-12	79.060	83.000	70.330	70.890	70.810	58,557,830
2026-06-11	71.660	78.980	71.600	76.150	76.064	46,998,223
2026-06-10	75.070	75.800	71.800	73.310	73.228	38,255,235
2026-06-09	69.700	74.720	67.970	74.720	74.636	46,074,757
2026-06-08	64.450	73.390	64.450	67.930	67.854	41,259,966
2026-06-05	65.670	71.910	63.300	69.490	69.490	38,144,101
2026-06-04	64.400	67.850	63.830	66.380	66.380	24,661,023
2026-06-03	62.700	67.000	62.240	63.780	63.780	24,431,294
2026-06-02	62.660	63.000	60.750	61.780	61.780	19,313,938
2026-06-01	66.200	66.220	61.390	61.430	61.430	28,889,785
2026-05-29	71.990	71.990	66.000	67.220	67.220	28,441,347
2026-05-28	67.880	72.200	67.150	71.280	71.280	27,302,975
2026-05-27	73.330	74.500	68.100	68.400	68.400	32,505,224
2026-05-26	74.500	75.500	71.450	73.470	73.470	31,277,287
2026-05-25	74.560	77.800	70.600	76.100	76.100	38,615,277
2026-05-22	72.580	75.630	71.710	74.550	74.550	39,061,126
2026-05-21	72.200	76.100	70.660	72.570	72.570	46,825,499
2026-05-20	67.960	73.460	67.650	71.890	71.890	32,353,364
2026-05-19	68.340	68.970	65.900	68.640	68.640	29,500,205
2026-05-18	69.240	72.440	68.100	69.640	69.640	28,475,349
2026-05-15	71.890	73.000	67.780	69.530	69.530	36,506,481
2026-05-14	74.750	75.790	71.820	72.500	72.500	37,078,164
2026-05-13	73.300	76.440	71.080	76.190	76.190	51,084,638
2026-05-12	66.650	73.260	66.120	73.260	73.260	40,366,991
2026-05-11	67.500	71.950	66.000	66.600	66.600	46,972,197
2026-05-08	63.320	67.800	62.800	65.500	65.500	45,051,932
2026-05-07	58.560	63.320	58.430	63.320	63.320	31,570,991
2026-05-06	56.000	58.500	55.400	57.560	57.560	27,677,030
2026-04-30	55.670	55.930	54.300	55.180	55.180	20,601,838
2026-04-29	53.980	56.880	53.450	55.670	55.670	29,852,740
2026-04-28	52.500	56.500	52.020	54.910	54.910	31,836,934
2026-04-27	50.000	54.150	48.960	52.900	52.900	34,247,550
2026-04-24	51.700	53.950	51.670	52.800	52.800	19,601,787

← NewerPage 2 of 21 · 1,218 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.