Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	20.500	20.720	20.010	20.470	20.470	1,310,873
2023-07-27	20.350	20.620	20.300	20.450	20.450	609,175
2023-07-26	20.310	20.680	20.230	20.500	20.500	1,209,259
2023-07-25	20.600	20.700	20.160	20.410	20.410	1,306,350
2023-07-24	20.560	20.700	20.360	20.480	20.480	918,900
2023-07-21	20.300	20.580	20.010	20.480	20.480	1,957,846
2023-07-20	20.530	20.670	20.230	20.330	20.330	1,424,700
2023-07-19	20.500	20.680	20.400	20.460	20.460	725,300
2023-07-18	20.410	20.670	20.250	20.580	20.580	1,249,005
2023-07-17	20.330	20.520	20.100	20.500	20.500	1,441,334
2023-07-14	19.950	20.680	19.840	20.340	20.340	2,284,494
2023-07-13	19.210	19.930	19.180	19.890	19.890	1,994,770
2023-07-12	19.000	19.340	18.920	19.250	19.250	1,248,231
2023-07-11	19.230	19.260	18.900	19.080	19.080	879,500
2023-07-10	19.030	19.290	18.930	19.140	19.140	1,116,100
2023-07-07	19.250	19.250	18.930	19.020	19.020	504,600
2023-07-06	19.260	19.330	19.050	19.080	19.080	817,800
2023-07-05	18.870	19.450	18.760	19.290	19.290	2,071,044
2023-07-04	18.600	19.090	18.540	18.830	18.830	1,499,200
2023-07-03	19.040	19.160	18.630	18.690	18.690	1,324,572
2023-06-30	17.940	19.150	17.900	19.040	19.040	3,288,321
2023-06-29	18.160	18.550	17.920	17.950	17.950	1,036,145
2023-06-28	17.910	18.270	17.780	18.250	17.930	1,654,016
2023-06-27	17.720	18.100	17.700	17.910	17.596	946,701
2023-06-26	18.030	18.090	17.690	17.720	17.409	1,190,900
2023-06-21	18.250	18.360	17.950	17.960	17.645	794,700
2023-06-20	18.490	18.740	18.150	18.250	17.930	1,905,708
2023-06-19	18.280	18.550	18.120	18.490	18.166	1,940,870
2023-06-16	18.350	18.350	18.110	18.190	17.871	1,265,855
2023-06-15	18.200	18.590	17.950	18.360	18.038	2,343,273
2023-06-14	18.130	18.380	17.950	18.140	17.822	1,053,700
2023-06-13	18.040	18.220	17.940	18.050	17.734	822,100
2023-06-12	17.810	18.230	17.420	18.070	17.753	1,619,909
2023-06-09	18.320	18.320	17.830	17.850	17.537	1,926,939
2023-06-08	18.530	18.600	18.230	18.250	17.930	934,472
2023-06-07	18.720	18.720	18.410	18.430	18.107	713,824
2023-06-06	18.860	18.860	18.510	18.580	18.254	1,098,624
2023-06-05	18.900	18.990	18.720	18.860	18.529	730,100
2023-06-02	18.900	19.050	18.710	18.900	18.569	696,000
2023-06-01	19.120	19.120	18.820	18.860	18.529	431,236
2023-05-31	19.270	19.310	18.860	18.910	18.578	703,500
2023-05-30	19.160	19.430	19.050	19.310	18.971	717,696
2023-05-29	19.480	19.640	19.100	19.150	18.814	624,119
2023-05-26	19.650	19.650	19.100	19.460	19.119	811,493
2023-05-25	19.030	19.990	19.030	19.650	19.306	1,970,842
2023-05-24	19.030	19.480	18.510	19.190	18.854	3,098,049
2023-05-23	19.410	19.500	19.180	19.220	18.883	742,348
2023-05-22	19.490	19.560	19.300	19.330	18.991	612,816
2023-05-19	19.890	19.950	19.400	19.500	19.158	771,663
2023-05-18	19.350	19.890	19.340	19.820	19.473	1,509,962
2023-05-17	19.290	19.540	19.060	19.350	19.011	696,446
2023-05-16	19.040	19.590	19.010	19.190	18.854	1,108,000
2023-05-15	18.820	19.130	18.550	19.090	18.755	1,010,100
2023-05-12	19.020	19.160	18.790	18.800	18.470	727,563
2023-05-11	19.290	19.290	18.970	19.020	18.687	582,100
2023-05-10	19.120	19.330	19.070	19.160	18.824	569,446
2023-05-09	19.380	19.500	19.150	19.410	19.070	943,446
2023-05-08	19.250	19.500	18.910	19.340	19.001	1,039,888
2023-05-05	19.120	19.350	19.020	19.100	18.765	794,761
2023-05-04	19.210	19.470	19.090	19.180	18.844	1,366,646

← NewerPage 14 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.