Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.430	19.560	19.100	19.420	19.420	1,187,200
2024-01-22	20.310	20.350	19.090	19.430	19.430	1,542,900
2024-01-19	20.630	20.740	20.270	20.520	20.520	1,136,500
2024-01-18	20.700	20.800	20.010	20.680	20.680	1,728,577
2024-01-17	21.390	21.500	20.790	20.820	20.820	940,434
2024-01-16	21.360	21.450	20.930	21.400	21.400	956,086
2024-01-15	21.400	21.540	21.240	21.420	21.420	1,000,855
2024-01-12	21.180	21.560	21.120	21.420	21.420	1,356,772
2024-01-11	21.000	21.300	21.000	21.280	21.280	912,400
2024-01-10	20.930	21.230	20.870	21.120	21.120	931,560
2024-01-09	20.780	21.160	20.660	21.040	21.040	1,233,215
2024-01-08	21.350	21.500	20.750	20.770	20.770	1,992,789
2024-01-05	21.550	21.900	21.280	21.510	21.510	1,406,956
2024-01-04	22.080	22.080	21.430	21.650	21.650	1,308,821
2024-01-03	21.620	22.050	21.560	21.990	21.990	1,438,236
2024-01-02	21.600	22.020	21.510	21.640	21.640	1,264,424
2023-12-29	21.100	21.670	20.700	21.600	21.600	1,535,935
2023-12-28	21.290	21.580	21.100	21.230	21.230	1,329,205
2023-12-27	20.930	21.300	20.880	21.290	21.290	1,058,157
2023-12-26	21.070	21.360	20.830	21.190	21.190	1,755,446
2023-12-25	21.010	21.370	21.000	21.350	21.350	1,033,955
2023-12-22	21.360	21.470	20.900	21.010	21.010	1,174,500
2023-12-21	21.470	21.510	20.610	21.330	21.330	1,760,001
2023-12-20	21.180	21.770	21.180	21.470	21.470	1,619,075
2023-12-19	21.070	21.360	20.920	21.330	21.330	768,972
2023-12-18	21.340	21.400	21.000	21.100	21.100	718,600
2023-12-15	21.660	21.800	21.230	21.330	21.330	757,397
2023-12-14	21.660	21.760	21.450	21.570	21.570	660,105
2023-12-13	21.380	21.830	21.230	21.590	21.590	962,165
2023-12-12	21.380	21.530	21.070	21.480	21.480	667,846
2023-12-11	20.850	21.380	20.620	21.320	21.320	1,108,391
2023-12-08	21.090	21.200	20.820	20.860	20.860	751,246
2023-12-07	21.080	21.190	20.810	20.970	20.970	829,271
2023-12-06	21.150	21.280	20.930	20.940	20.940	890,800
2023-12-05	21.230	21.400	21.020	21.180	21.180	627,526
2023-12-04	21.240	21.380	21.050	21.230	21.230	890,800
2023-12-01	21.410	21.610	21.120	21.240	21.240	1,198,655
2023-11-30	21.420	21.720	21.420	21.610	21.610	982,546
2023-11-29	21.640	21.790	21.380	21.550	21.550	1,481,891
2023-11-28	21.330	22.060	21.040	21.740	21.740	2,838,946
2023-11-27	20.810	21.050	20.780	21.030	21.030	1,125,030
2023-11-24	20.950	21.020	20.780	20.960	20.960	767,925
2023-11-23	20.730	21.040	20.590	20.970	20.970	672,645
2023-11-22	20.800	20.940	20.720	20.800	20.800	568,020
2023-11-21	21.050	21.060	20.790	20.850	20.850	708,700
2023-11-20	20.970	21.050	20.860	20.970	20.970	771,800
2023-11-17	20.530	21.000	20.530	20.990	20.990	692,700
2023-11-16	20.870	20.930	20.630	20.700	20.700	443,934
2023-11-15	21.000	21.280	20.900	21.030	21.030	1,041,700
2023-11-14	20.880	21.040	20.850	21.000	21.000	864,000
2023-11-13	20.880	21.080	20.770	20.970	20.970	653,546
2023-11-10	20.880	21.050	20.580	20.970	20.970	640,500
2023-11-09	20.720	21.080	20.690	20.820	20.820	1,088,924
2023-11-08	20.880	20.950	20.580	20.880	20.880	763,400
2023-11-07	21.050	21.100	20.650	20.880	20.880	1,584,835
2023-11-06	21.370	21.470	20.830	21.000	21.000	1,889,204
2023-11-03	21.500	21.800	21.290	21.370	21.370	1,963,452
2023-11-02	21.180	21.930	21.140	21.500	21.500	1,975,300
2023-11-01	20.930	21.280	20.870	21.180	21.180	1,120,734
2023-10-31	21.500	21.800	20.800	20.930	20.930	1,774,900

← NewerPage 12 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.