Jiangsu Pacific Quartz Co., Ltd (603688.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 31.00 | 31.06 | 30.12 | 30.14 | 30.14 | 6,507,860 |
| 26 June 2024 | 30.36 | 31.16 | 29.91 | 31.07 | 31.07 | 8,222,676 |
| 25 June 2024 | 31.36 | 31.76 | 30.28 | 30.49 | 30.49 | 7,930,095 |
| 24 June 2024 | 32.02 | 32.20 | 31.33 | 31.43 | 31.43 | 9,047,218 |
| 21 June 2024 | 32.50 | 33.03 | 32.20 | 32.47 | 32.47 | 7,216,612 |
| 20 June 2024 | 34.20 | 34.26 | 32.60 | 32.65 | 32.65 | 11,827,534 |
| 19 June 2024 | 35.68 | 35.68 | 34.00 | 34.39 | 34.39 | 8,856,365 |
| 18 June 2024 | 35.51 | 36.10 | 35.28 | 35.51 | 35.51 | 6,243,623 |
| 17 June 2024 | 35.98 | 35.98 | 35.35 | 35.51 | 35.51 | 5,886,405 |
| 14 June 2024 | 36.05 | 36.31 | 35.86 | 36.11 | 36.11 | 5,048,788 |
| 13 June 2024 | 36.73 | 36.89 | 36.28 | 36.31 | 36.31 | 4,908,182 |
| 12 June 2024 | 36.21 | 36.94 | 36.11 | 36.73 | 36.73 | 5,715,750 |
| 11 June 2024 | 35.89 | 36.48 | 35.34 | 36.43 | 36.43 | 7,477,896 |
| 07 June 2024 | 36.92 | 37.10 | 35.76 | 36.00 | 36.00 | 9,014,717 |
| 06 June 2024 | 37.96 | 38.16 | 36.72 | 36.84 | 36.84 | 8,620,861 |
| 05 June 2024 | 38.60 | 38.86 | 37.86 | 37.89 | 37.89 | 5,257,400 |
| 04 June 2024 | 38.33 | 38.86 | 37.97 | 38.71 | 38.71 | 5,704,960 |
| 03 June 2024 | 38.50 | 38.75 | 37.87 | 38.33 | 38.33 | 7,881,001 |
| 31 May 2024 | 39.49 | 39.68 | 38.80 | 38.86 | 38.86 | 6,467,164 |
| 30 May 2024 | 39.91 | 40.07 | 39.22 | 39.49 | 39.49 | 4,885,281 |
| 29 May 2024 | 39.52 | 41.10 | 39.45 | 39.89 | 39.89 | 8,997,891 |
| 28 May 2024 | 39.63 | 40.29 | 39.40 | 39.43 | 39.43 | 6,322,750 |
| 27 May 2024 | 40.52 | 40.62 | 39.13 | 40.04 | 40.04 | 9,768,259 |
| 24 May 2024 | 41.91 | 42.60 | 40.54 | 40.56 | 40.56 | 10,698,544 |
| 23 May 2024 | 43.15 | 43.40 | 42.00 | 42.06 | 42.06 | 9,520,833 |
| 22 May 2024 | 43.67 | 44.65 | 42.12 | 43.76 | 43.76 | 14,921,265 |
| 22 May 2024 | 5.7 Dividend | |||||
| 22 May 2024 | 1.5:1 Stock split | |||||
| 21 May 2024 | 47.01 | 47.67 | 46.77 | 47.59 | 41.89 | 14,752,500 |
| 20 May 2024 | 46.65 | 47.33 | 46.16 | 47.01 | 41.38 | 13,798,548 |
| 17 May 2024 | 46.19 | 46.40 | 45.33 | 46.37 | 40.82 | 9,842,194 |
| 16 May 2024 | 46.63 | 46.83 | 45.68 | 46.27 | 40.73 | 13,651,357 |
| 15 May 2024 | 45.50 | 46.00 | 45.05 | 45.66 | 40.19 | 7,920,154 |
| 14 May 2024 | 46.69 | 47.00 | 45.05 | 45.50 | 40.05 | 18,780,589 |
| 13 May 2024 | 48.81 | 49.19 | 46.73 | 46.84 | 41.23 | 20,046,726 |
| 10 May 2024 | 49.32 | 49.40 | 48.34 | 49.23 | 43.33 | 10,166,899 |
| 09 May 2024 | 47.97 | 49.33 | 47.92 | 49.23 | 43.34 | 14,379,421 |
| 08 May 2024 | 48.20 | 48.39 | 47.67 | 48.03 | 42.27 | 10,180,354 |
| 07 May 2024 | 47.53 | 48.33 | 47.33 | 48.25 | 42.47 | 17,033,529 |
| 06 May 2024 | 46.97 | 48.92 | 46.97 | 47.95 | 42.20 | 35,944,012 |
| 30 Apr 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 45.94 | 4,880,850 |
| 29 Apr 2024 | 57.54 | 58.46 | 56.53 | 57.99 | 51.04 | 13,723,560 |
| 26 Apr 2024 | 56.08 | 57.87 | 56.07 | 57.73 | 50.81 | 10,656,820 |
| 25 Apr 2024 | 55.40 | 56.93 | 55.11 | 56.64 | 49.86 | 9,076,803 |
| 24 Apr 2024 | 55.11 | 55.97 | 53.73 | 55.97 | 49.26 | 14,349,643 |
| 23 Apr 2024 | 56.63 | 57.04 | 55.27 | 55.47 | 48.82 | 9,725,283 |
| 22 Apr 2024 | 55.59 | 57.12 | 54.98 | 56.62 | 49.84 | 10,677,999 |
| 19 Apr 2024 | 57.48 | 57.65 | 55.65 | 55.66 | 48.99 | 16,380,114 |
| 18 Apr 2024 | 58.93 | 59.13 | 57.00 | 57.79 | 50.87 | 14,687,623 |
| 17 Apr 2024 | 59.71 | 60.29 | 59.16 | 59.25 | 52.15 | 12,001,243 |
| 16 Apr 2024 | 60.67 | 60.81 | 58.98 | 59.03 | 51.96 | 12,398,844 |
| 15 Apr 2024 | 60.66 | 62.19 | 60.27 | 60.97 | 53.67 | 13,192,105 |
| 12 Apr 2024 | 62.29 | 62.52 | 60.50 | 60.69 | 53.42 | 12,232,435 |
| 11 Apr 2024 | 62.65 | 63.59 | 62.23 | 62.57 | 55.07 | 7,568,697 |
| 10 Apr 2024 | 62.85 | 63.12 | 60.84 | 63.12 | 55.56 | 11,612,817 |
| 09 Apr 2024 | 62.50 | 63.29 | 62.25 | 62.95 | 55.41 | 7,582,414 |
| 08 Apr 2024 | 63.73 | 64.19 | 62.47 | 62.50 | 55.01 | 12,793,951 |
| 03 Apr 2024 | 61.33 | 63.78 | 60.55 | 63.73 | 56.09 | 17,044,875 |
| 02 Apr 2024 | 62.22 | 62.44 | 61.01 | 61.39 | 54.03 | 12,554,458 |
| 01 Apr 2024 | 60.35 | 62.12 | 60.33 | 62.09 | 54.66 | 15,455,221 |
| 29 Mar 2024 | 60.49 | 61.61 | 59.89 | 60.21 | 53.00 | 8,665,713 |
| 28 Mar 2024 | 60.44 | 62.23 | 60.17 | 60.49 | 53.24 | 15,225,505 |
| 27 Mar 2024 | 62.72 | 62.98 | 60.44 | 60.44 | 53.20 | 15,850,057 |
| 26 Mar 2024 | 61.98 | 64.59 | 61.34 | 62.72 | 55.21 | 32,919,480 |
| 25 Mar 2024 | 59.86 | 60.87 | 58.01 | 60.87 | 53.58 | 20,856,133 |
| 22 Mar 2024 | 57.29 | 57.60 | 54.85 | 55.34 | 48.71 | 10,617,894 |
| 21 Mar 2024 | 57.67 | 58.25 | 57.22 | 57.38 | 50.51 | 6,320,520 |
| 20 Mar 2024 | 57.56 | 58.57 | 57.34 | 57.93 | 50.99 | 7,049,928 |
| 19 Mar 2024 | 58.00 | 58.43 | 57.37 | 57.56 | 50.67 | 7,538,599 |
| 18 Mar 2024 | 55.00 | 58.33 | 54.65 | 58.03 | 51.08 | 14,803,947 |
| 15 Mar 2024 | 54.89 | 54.90 | 53.25 | 54.53 | 48.00 | 7,725,129 |
| 14 Mar 2024 | 54.73 | 55.47 | 54.34 | 54.89 | 48.31 | 6,154,953 |
| 13 Mar 2024 | 55.35 | 55.35 | 54.41 | 54.75 | 48.19 | 7,580,332 |
| 12 Mar 2024 | 56.06 | 56.13 | 55.12 | 55.44 | 48.80 | 9,024,820 |
| 11 Mar 2024 | 54.67 | 56.23 | 54.67 | 56.01 | 49.30 | 13,832,233 |
| 08 Mar 2024 | 52.91 | 54.63 | 52.91 | 54.17 | 47.68 | 10,113,480 |
| 07 Mar 2024 | 54.29 | 54.59 | 52.91 | 52.91 | 46.57 | 8,287,866 |
| 06 Mar 2024 | 52.67 | 55.20 | 52.63 | 54.13 | 47.65 | 13,222,240 |
| 05 Mar 2024 | 53.37 | 53.64 | 52.40 | 52.44 | 46.16 | 8,989,162 |
| 04 Mar 2024 | 53.21 | 54.66 | 52.59 | 53.99 | 47.53 | 11,133,889 |
| 01 Mar 2024 | 53.58 | 54.21 | 52.90 | 53.40 | 47.00 | 8,845,200 |
| 29 Feb 2024 | 50.87 | 53.61 | 50.74 | 53.29 | 46.90 | 10,578,901 |
| 28 Feb 2024 | 52.18 | 54.79 | 51.27 | 51.27 | 45.13 | 14,905,599 |
| 27 Feb 2024 | 50.93 | 52.15 | 50.80 | 52.15 | 45.90 | 9,034,072 |
| 26 Feb 2024 | 50.67 | 52.00 | 50.27 | 51.28 | 45.14 | 10,964,917 |
| 23 Feb 2024 | 50.01 | 50.92 | 50.01 | 50.53 | 44.48 | 8,347,036 |
| 22 Feb 2024 | 49.63 | 51.11 | 49.35 | 50.03 | 44.03 | 8,593,870 |
| 21 Feb 2024 | 48.73 | 50.91 | 48.27 | 49.80 | 43.83 | 12,794,797 |
| 20 Feb 2024 | 49.20 | 49.27 | 48.30 | 48.83 | 42.98 | 8,674,251 |
| 19 Feb 2024 | 50.43 | 50.43 | 48.89 | 49.60 | 43.66 | 10,101,825 |
| 08 Feb 2024 | 50.03 | 51.12 | 48.77 | 49.72 | 43.76 | 13,792,489 |
| 07 Feb 2024 | 46.89 | 49.96 | 46.81 | 49.61 | 43.67 | 14,232,666 |
| 06 Feb 2024 | 43.67 | 47.23 | 43.47 | 46.91 | 41.29 | 13,021,149 |
| 05 Feb 2024 | 44.50 | 44.95 | 41.33 | 44.24 | 38.94 | 15,483,697 |
| 02 Feb 2024 | 47.53 | 47.56 | 43.81 | 44.82 | 39.45 | 14,715,696 |
| 01 Feb 2024 | 47.63 | 48.77 | 46.78 | 47.91 | 42.17 | 12,273,954 |
| 31 Jan 2024 | 46.24 | 48.85 | 46.01 | 47.65 | 41.95 | 14,835,444 |
| 30 Jan 2024 | 45.73 | 47.46 | 45.36 | 46.34 | 40.79 | 10,745,634 |
| 29 Jan 2024 | 48.47 | 48.65 | 46.00 | 46.08 | 40.56 | 14,833,825 |
| 26 Jan 2024 | 49.99 | 50.27 | 48.52 | 48.67 | 42.84 | 14,887,398 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.