Jack Sewing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 28.630 | 29.070 | 28.080 | 28.290 | 28.290 | 2,274,900 |
| 2024-07-23 | 29.150 | 29.270 | 28.720 | 28.790 | 28.790 | 1,915,382 |
| 2024-07-22 | 29.440 | 29.580 | 29.030 | 29.480 | 29.480 | 2,618,850 |
| 2024-07-19 | 29.110 | 29.790 | 29.050 | 29.080 | 29.080 | 1,792,445 |
| 2024-07-18 | 28.820 | 29.700 | 28.330 | 29.550 | 29.550 | 3,266,300 |
| 2024-07-17 | 29.130 | 29.500 | 28.730 | 28.810 | 28.810 | 2,400,185 |
| 2024-07-16 | 29.850 | 29.960 | 29.010 | 29.410 | 29.410 | 3,977,773 |
| 2024-07-15 | 29.000 | 29.900 | 28.610 | 29.720 | 29.720 | 5,208,492 |
| 2024-07-12 | 28.400 | 29.720 | 28.080 | 29.300 | 29.300 | 11,776,070 |
| 2024-07-11 | 26.960 | 27.960 | 26.960 | 27.960 | 27.960 | 968,150 |
| 2024-07-10 | 25.780 | 25.820 | 25.280 | 25.420 | 25.420 | 1,706,200 |
| 2024-07-09 | 25.510 | 25.900 | 25.000 | 25.780 | 25.780 | 2,232,600 |
| 2024-07-08 | 25.710 | 26.300 | 25.370 | 26.020 | 26.020 | 3,102,200 |
| 2024-07-05 | 25.640 | 25.640 | 25.640 | 25.640 | 25.640 | 0 |
| 2024-07-04 | 25.800 | 26.390 | 25.560 | 25.640 | 25.640 | 1,909,900 |
| 2024-07-03 | 26.600 | 26.630 | 25.670 | 25.790 | 25.790 | 1,875,345 |
| 2024-07-02 | 26.690 | 26.880 | 26.030 | 26.460 | 26.460 | 2,762,000 |
| 2024-07-01 | 26.410 | 26.860 | 26.140 | 26.690 | 26.690 | 2,298,600 |
| 2024-06-28 | 26.280 | 26.780 | 26.160 | 26.320 | 26.320 | 2,554,064 |
| 2024-06-27 | 26.990 | 27.140 | 26.090 | 26.350 | 26.350 | 2,739,499 |
| 2024-06-26 | 25.800 | 27.050 | 25.800 | 26.990 | 26.990 | 2,705,800 |
| 2024-06-25 | 26.210 | 27.340 | 26.190 | 26.390 | 26.390 | 3,305,844 |
| 2024-06-24 | 27.150 | 27.270 | 26.310 | 26.400 | 26.400 | 2,455,973 |
| 2024-06-21 | 26.700 | 27.190 | 26.450 | 27.000 | 27.000 | 2,196,810 |
| 2024-06-20 | 27.090 | 27.600 | 26.600 | 26.730 | 26.730 | 3,085,201 |
| 2024-06-19 | 28.510 | 28.520 | 26.910 | 27.010 | 27.010 | 3,845,315 |
| 2024-06-18 | 27.720 | 28.750 | 27.480 | 28.480 | 28.480 | 3,081,400 |
| 2024-06-17 | 27.160 | 27.970 | 27.140 | 27.840 | 27.840 | 2,438,300 |
| 2024-06-14 | 27.160 | 27.310 | 26.630 | 27.040 | 27.040 | 1,766,446 |
| 2024-06-13 | 27.160 | 27.480 | 27.090 | 27.210 | 27.210 | 1,232,300 |
| 2024-06-12 | 27.110 | 27.540 | 26.880 | 27.180 | 27.180 | 2,222,200 |
| 2024-06-11 | 27.110 | 27.510 | 26.660 | 27.010 | 27.010 | 3,664,533 |
| 2024-06-07 | 27.120 | 27.920 | 27.080 | 27.400 | 27.400 | 2,185,400 |
| 2024-06-06 | 27.390 | 27.580 | 27.120 | 27.420 | 27.420 | 2,548,715 |
| 2024-06-05 | 27.700 | 27.940 | 26.960 | 27.060 | 27.060 | 3,446,996 |
| 2024-06-04 | 27.570 | 28.050 | 27.340 | 27.670 | 27.670 | 2,811,939 |
| 2024-06-03 | 27.920 | 28.550 | 27.300 | 27.570 | 27.570 | 3,888,600 |
| 2024-05-31 | 27.370 | 28.600 | 27.200 | 28.300 | 28.300 | 3,342,800 |
| 2024-05-30 | 27.210 | 27.960 | 27.120 | 27.650 | 27.650 | 1,606,388 |
| 2024-05-29 | 27.980 | 27.980 | 27.250 | 27.530 | 27.530 | 1,681,300 |
| 2024-05-28 | 28.080 | 28.180 | 27.540 | 27.610 | 27.610 | 1,748,686 |
| 2024-05-27 | 28.180 | 28.280 | 27.510 | 28.000 | 28.000 | 3,245,915 |
| 2024-05-24 | 28.070 | 28.610 | 28.070 | 28.230 | 28.230 | 1,324,795 |
| 2024-05-23 | 28.350 | 28.650 | 28.120 | 28.400 | 28.400 | 1,744,541 |
| 2024-05-22 | 29.010 | 29.100 | 28.010 | 28.200 | 28.200 | 2,498,800 |
| 2024-05-21 | 28.950 | 29.150 | 28.330 | 28.800 | 28.800 | 1,903,500 |
| 2024-05-20 | 27.830 | 29.290 | 27.380 | 28.650 | 28.650 | 3,728,393 |
| 2024-05-17 | 29.160 | 29.550 | 27.890 | 28.650 | 28.650 | 4,894,000 |
| 2024-05-16 | 29.730 | 30.200 | 29.130 | 29.450 | 29.450 | 3,082,162 |
| 2024-05-15 | 30.600 | 30.630 | 29.740 | 30.000 | 30.000 | 4,559,858 |
| 2024-05-14 | 28.750 | 30.990 | 28.750 | 30.600 | 30.600 | 8,279,312 |
| 2024-05-13 | 29.180 | 29.620 | 28.430 | 28.750 | 28.750 | 5,296,976 |
| 2024-05-10 | 29.030 | 29.790 | 28.870 | 29.350 | 29.350 | 3,310,722 |
| 2024-05-09 | 29.090 | 29.500 | 28.720 | 29.030 | 29.030 | 3,738,909 |
| 2024-05-08 | 29.000 | 29.580 | 28.380 | 29.060 | 29.060 | 4,860,528 |
| 2024-05-07 | 28.220 | 29.860 | 27.800 | 28.890 | 28.890 | 7,816,407 |
| 2024-05-06 | 27.000 | 28.920 | 26.800 | 28.500 | 28.500 | 12,438,891 |
| 2024-04-30 | 25.450 | 26.540 | 25.070 | 26.540 | 26.540 | 6,347,250 |
| 2024-04-29 | 24.310 | 24.580 | 23.730 | 24.130 | 24.130 | 1,542,687 |
| 2024-04-26 | 24.680 | 24.680 | 24.140 | 24.430 | 24.430 | 1,814,646 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.3200 CNY |
| 2022-05-26 | 0.3200 CNY |
| 2021-06-21 | 0.2600 CNY |
| 2020-05-27 | 0.1400 CNY |
| 2019-06-05 | 0.7540 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.