Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	21.180	21.510	20.820	21.400	21.400	1,483,300
2023-10-27	20.110	21.500	20.110	21.210	21.210	2,201,100
2023-10-26	19.700	20.300	19.650	20.090	20.090	835,759
2023-10-25	20.150	20.540	19.140	19.850	19.850	1,740,700
2023-10-24	20.270	20.580	19.920	20.550	20.550	817,791
2023-10-23	20.600	20.650	20.000	20.300	20.300	1,307,490
2023-10-20	20.590	20.900	20.530	20.540	20.540	608,826
2023-10-19	20.920	21.020	19.730	20.750	20.750	685,535
2023-10-18	21.280	21.280	20.790	20.870	20.870	1,211,311
2023-10-17	20.910	21.230	20.860	21.060	21.060	609,700
2023-10-16	21.450	21.450	20.940	21.120	21.120	1,111,000
2023-10-13	21.250	21.540	20.910	21.280	21.280	982,630
2023-10-12	21.030	21.440	20.880	21.270	21.270	1,338,600
2023-10-11	20.580	21.270	20.580	21.140	21.140	1,063,302
2023-10-10	21.130	21.480	20.870	20.960	20.960	872,500
2023-10-09	21.160	21.240	20.720	21.120	21.120	1,039,000
2023-09-28	21.290	21.540	21.130	21.250	21.250	1,031,200
2023-09-27	21.410	21.480	21.010	21.240	21.240	1,164,844
2023-09-26	21.250	21.440	21.070	21.240	21.240	752,243
2023-09-25	21.200	21.590	21.160	21.250	21.250	1,415,700
2023-09-22	21.030	21.150	20.560	21.150	21.150	1,392,046
2023-09-21	20.730	21.000	20.600	20.770	20.770	1,213,100
2023-09-20	20.520	20.950	20.520	20.710	20.710	661,300
2023-09-19	20.940	20.960	20.570	20.750	20.750	898,200
2023-09-18	20.900	21.130	20.510	20.980	20.980	978,927
2023-09-15	20.580	20.880	20.580	20.750	20.750	791,425
2023-09-14	20.600	20.680	20.280	20.570	20.570	1,447,171
2023-09-13	20.810	20.900	20.500	20.600	20.600	953,900
2023-09-12	20.630	20.920	20.570	20.710	20.710	739,700
2023-09-11	20.900	21.020	20.590	20.800	20.800	998,511
2023-09-08	20.540	21.040	20.540	20.900	20.900	960,791
2023-09-07	20.870	21.630	20.720	20.780	20.780	2,013,534
2023-09-06	20.600	21.070	20.400	20.940	20.940	2,182,468
2023-09-05	20.780	21.080	20.590	20.730	20.730	2,294,287
2023-09-04	20.760	20.820	20.330	20.800	20.800	1,705,481
2023-09-01	20.400	20.880	20.190	20.730	20.730	2,365,929
2023-08-31	20.800	20.800	19.720	20.540	20.540	4,862,558
2023-08-30	19.800	21.180	19.520	19.870	19.870	5,748,004
2023-08-29	18.640	19.330	18.530	19.250	19.250	1,054,300
2023-08-28	20.320	20.320	18.520	18.530	18.530	1,518,544
2023-08-25	19.290	19.380	18.950	18.980	18.980	620,000
2023-08-24	19.150	19.660	18.850	19.330	19.330	1,004,400
2023-08-23	19.530	19.530	18.850	19.150	19.150	655,800
2023-08-22	19.550	19.640	19.010	19.280	19.280	1,506,360
2023-08-21	19.930	19.950	19.300	19.330	19.330	579,300
2023-08-18	20.230	20.290	19.860	19.910	19.910	589,100
2023-08-17	20.000	20.310	19.710	20.230	20.230	1,055,500
2023-08-16	20.170	20.280	19.850	19.850	19.850	478,352
2023-08-15	20.210	20.290	20.010	20.160	20.160	518,800
2023-08-14	20.000	20.340	19.680	20.330	20.330	717,072
2023-08-11	20.400	20.400	19.930	20.000	20.000	772,400
2023-08-10	20.200	20.440	20.150	20.400	20.400	449,700
2023-08-09	20.350	20.480	20.120	20.160	20.160	1,253,600
2023-08-08	20.460	20.700	20.120	20.360	20.360	1,229,444
2023-08-07	20.350	20.500	20.080	20.460	20.460	1,485,981
2023-08-04	20.580	20.700	20.100	20.220	20.220	1,763,488
2023-08-03	21.160	21.400	20.420	20.540	20.540	2,163,975
2023-08-02	20.590	21.160	20.500	21.160	21.160	2,583,900
2023-08-01	20.650	20.970	20.390	20.590	20.590	1,446,092
2023-07-31	20.480	20.780	20.190	20.570	20.570	2,028,763

← NewerPage 13 of 21 · 1,217 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.