Jiangsu Pacific Quartz Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	54.900	55.230	51.800	52.550	52.550	25,075,655
2026-04-22	51.510	55.240	51.010	54.340	54.340	30,688,385
2026-04-21	51.500	54.270	50.700	52.050	52.050	28,272,835
2026-04-20	53.000	53.550	50.900	50.950	50.950	26,531,754
2026-04-17	52.800	53.040	51.500	51.800	51.800	19,685,405
2026-04-16	51.740	52.660	51.030	52.000	52.000	23,739,046
2026-04-15	51.000	54.960	51.000	51.800	51.800	42,172,288
2026-04-14	51.010	51.400	49.190	49.960	49.960	28,740,356
2026-04-13	47.000	51.900	47.000	50.570	50.570	40,991,702
2026-04-10	46.900	48.100	46.010	47.180	47.180	28,691,299
2026-04-09	45.180	46.000	45.130	45.530	45.530	15,266,497
2026-04-08	46.360	46.660	45.130	45.930	45.930	27,975,710
2026-04-07	42.180	46.440	42.180	44.950	44.950	30,188,313
2026-04-03	42.620	43.110	42.210	42.220	42.220	14,096,549
2026-04-02	41.800	43.450	41.620	42.400	42.400	18,477,151
2026-04-01	42.000	42.990	41.960	42.320	42.320	13,608,933
2026-03-31	41.900	42.560	40.960	41.160	41.160	10,216,873
2026-03-30	41.500	42.440	40.510	42.060	42.060	12,914,092
2026-03-27	41.500	42.870	41.000	42.440	42.440	9,549,543
2026-03-26	43.000	43.240	41.880	42.090	42.090	10,080,400
2026-03-25	42.580	43.730	42.500	43.100	43.100	13,940,182
2026-03-24	42.500	42.580	40.390	41.950	41.950	11,349,875
2026-03-23	42.500	43.260	41.010	41.280	41.280	15,798,392
2026-03-20	44.120	45.430	43.710	43.710	43.710	14,564,011
2026-03-19	44.550	45.000	43.500	43.790	43.790	14,190,227
2026-03-18	45.280	45.660	44.520	45.590	45.590	12,526,265
2026-03-17	47.650	48.330	44.870	44.890	44.890	18,671,289
2026-03-16	47.880	48.550	45.560	47.190	47.190	25,092,725
2026-03-13	49.730	50.500	48.160	48.410	48.410	19,731,676
2026-03-12	53.020	53.470	49.850	50.790	50.790	28,265,003
2026-03-11	54.250	55.250	53.300	53.700	53.700	22,711,294
2026-03-10	52.000	54.770	50.200	54.350	54.350	29,538,912
2026-03-09	51.190	51.990	49.000	51.020	51.020	29,159,267
2026-03-06	52.040	55.750	52.040	53.590	53.590	42,734,333
2026-03-05	50.660	53.040	50.660	53.040	53.040	11,599,339
2026-03-04	47.850	49.890	47.830	48.220	48.220	20,502,798
2026-03-03	52.280	52.600	48.200	48.570	48.570	30,120,379
2026-03-02	47.800	52.810	47.800	52.080	52.080	37,206,850
2026-02-27	48.880	49.880	47.910	49.050	49.050	25,168,945
2026-02-26	49.630	50.500	48.720	49.930	49.930	27,496,171
2026-02-25	48.670	50.820	48.460	49.630	49.630	40,187,404
2026-02-24	45.500	49.100	45.500	48.710	48.710	39,435,452
2026-02-13	47.510	47.880	44.580	44.640	44.640	38,920,292
2026-02-12	43.260	47.470	43.200	47.470	47.470	34,161,271
2026-02-11	41.880	43.860	41.820	43.150	43.150	21,235,569
2026-02-10	42.410	42.850	41.730	42.190	42.190	11,520,957
2026-02-09	41.300	42.880	41.110	42.430	42.430	19,069,252
2026-02-06	40.010	41.050	39.620	40.320	40.320	11,378,264
2026-02-05	41.880	41.880	40.400	40.540	40.540	14,359,940
2026-02-04	40.510	42.310	40.410	42.200	42.200	21,885,544
2026-02-03	38.530	40.980	38.530	40.740	40.740	20,383,619
2026-02-02	39.290	40.180	38.140	38.140	38.140	10,594,750
2026-01-30	40.400	40.760	38.220	39.770	39.770	15,725,743
2026-01-29	40.700	41.890	40.550	40.880	40.880	18,164,237
2026-01-28	40.480	40.890	39.640	40.710	40.710	12,339,020
2026-01-27	39.400	40.650	38.300	40.480	40.480	15,507,157
2026-01-26	41.980	41.980	39.400	39.750	39.750	21,720,637
2026-01-23	40.280	42.730	40.060	42.080	42.080	24,978,407
2026-01-22	39.740	40.880	39.450	39.950	39.950	8,330,931
2026-01-21	39.090	40.450	39.010	39.790	39.790	10,293,651

← NewerPage 3 of 21 · 1,213 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.