Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	24.900	24.900	23.900	24.300	24.300	2,827,846
2024-04-24	24.870	25.190	24.500	24.760	24.760	2,427,961
2024-04-23	24.610	25.270	24.090	25.040	25.040	3,644,351
2024-04-22	24.600	25.590	24.580	24.620	24.620	3,658,082
2024-04-19	24.370	24.980	24.040	24.400	24.400	2,788,197
2024-04-18	23.850	24.600	23.550	24.170	24.170	4,572,593
2024-04-17	22.870	24.280	22.520	23.870	23.870	4,075,368
2024-04-16	23.540	23.880	22.870	22.880	22.880	2,969,414
2024-04-15	22.680	24.400	22.680	23.550	23.550	4,517,491
2024-04-12	22.700	23.220	22.600	22.770	22.770	2,435,061
2024-04-11	22.070	23.050	22.070	22.770	22.770	2,580,067
2024-04-10	22.150	22.480	22.010	22.280	22.280	1,152,845
2024-04-09	22.370	22.680	21.990	22.110	22.110	1,730,544
2024-04-08	22.540	22.730	22.150	22.380	22.380	2,037,100
2024-04-03	22.430	22.780	22.250	22.540	22.540	1,850,607
2024-04-02	22.180	22.460	21.990	22.410	22.410	2,102,777
2024-04-01	21.300	22.130	21.200	21.980	21.980	2,020,774
2024-03-29	21.080	21.280	20.900	21.280	21.280	320,429
2024-03-28	20.790	21.240	20.790	21.060	21.060	1,400,046
2024-03-27	21.070	21.150	20.700	20.730	20.730	955,789
2024-03-26	21.010	21.160	20.750	21.060	21.060	1,177,200
2024-03-25	21.280	21.570	21.000	21.000	21.000	919,895
2024-03-22	21.620	21.620	21.170	21.280	21.280	917,952
2024-03-21	21.670	21.720	21.500	21.620	21.620	972,619
2024-03-20	21.800	21.870	21.460	21.580	21.580	1,209,862
2024-03-19	21.750	21.900	21.380	21.800	21.800	1,322,900
2024-03-18	21.800	21.950	21.630	21.730	21.730	1,217,746
2024-03-15	21.790	21.800	21.460	21.750	21.750	641,034
2024-03-14	21.800	21.840	21.520	21.720	21.720	1,082,485
2024-03-13	21.620	21.780	21.440	21.750	21.750	795,935
2024-03-12	21.250	21.700	21.200	21.600	21.600	1,519,100
2024-03-11	20.700	21.260	20.620	21.260	21.260	1,105,600
2024-03-08	20.770	20.990	20.580	20.760	20.760	965,790
2024-03-07	20.880	21.220	20.810	20.860	20.860	1,039,800
2024-03-06	21.030	21.030	20.700	20.880	20.880	742,600
2024-03-05	21.050	21.060	20.770	20.850	20.850	1,079,400
2024-03-04	21.190	21.220	20.960	21.050	21.050	1,177,400
2024-03-01	21.180	21.250	20.920	21.090	21.090	1,121,115
2024-02-29	21.040	21.550	20.920	21.220	21.220	1,954,532
2024-02-28	21.290	21.500	21.100	21.100	21.100	1,372,346
2024-02-27	21.160	21.340	20.920	21.280	21.280	842,013
2024-02-26	20.540	21.280	20.500	21.160	21.160	1,774,353
2024-02-23	20.680	20.740	20.150	20.570	20.570	894,888
2024-02-22	20.720	21.000	20.250	20.560	20.560	1,005,871
2024-02-21	19.960	20.870	19.960	20.420	20.420	1,109,948
2024-02-20	20.010	20.340	19.790	20.260	20.260	933,335
2024-02-19	20.300	20.640	19.880	20.010	20.010	1,848,024
2024-02-08	19.160	20.170	18.880	20.000	20.000	2,000,840
2024-02-07	19.170	19.850	18.800	19.280	19.280	1,891,559
2024-02-06	18.370	19.460	17.600	19.120	19.120	2,276,557
2024-02-05	18.290	18.520	17.430	18.390	18.390	2,244,471
2024-02-02	18.680	19.010	17.800	18.520	18.520	1,464,526
2024-02-01	18.350	19.180	18.300	18.850	18.850	1,211,961
2024-01-31	18.960	19.140	18.380	18.380	18.380	1,104,135
2024-01-30	18.310	19.630	18.310	19.130	19.130	1,569,600
2024-01-29	19.820	20.100	19.370	19.500	19.500	878,606
2024-01-26	19.970	20.380	19.740	19.820	19.820	743,915
2024-01-25	19.700	20.190	19.410	20.170	20.170	1,782,852
2024-01-24	19.590	19.840	19.120	19.530	19.530	1,785,600
2024-01-23	19.430	19.560	19.100	19.420	19.420	1,187,200

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.