Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	19.280	19.600	19.110	19.140	18.804	1,092,800
2023-04-27	19.210	19.620	18.840	19.470	19.129	1,418,814
2023-04-26	18.380	19.240	18.380	19.020	18.687	1,517,846
2023-04-25	18.980	19.110	18.400	18.700	18.372	1,543,957
2023-04-24	19.060	19.190	18.800	18.900	18.569	1,185,691
2023-04-21	19.410	19.600	19.060	19.090	18.755	1,143,393
2023-04-20	19.660	19.660	19.110	19.400	19.060	1,056,700
2023-04-19	19.730	19.880	19.510	19.620	19.276	843,833
2023-04-18	19.830	19.940	19.700	19.770	19.423	584,346
2023-04-17	20.060	20.190	19.800	19.880	19.531	868,648
2023-04-14	20.000	20.170	19.800	20.000	19.649	1,033,153
2023-04-13	19.850	19.950	19.370	19.870	19.522	1,806,561
2023-04-12	20.760	20.760	19.680	19.850	19.502	3,437,700
2023-04-11	20.800	21.000	20.630	20.850	20.484	1,151,101
2023-04-10	20.680	21.010	20.220	20.820	20.455	1,782,600
2023-04-07	20.140	20.600	19.900	20.560	20.200	1,598,467
2023-04-06	19.900	20.170	19.600	20.030	19.679	1,820,072
2023-04-04	20.680	20.680	19.600	20.010	19.659	2,666,406
2023-04-03	19.990	20.530	19.990	20.480	20.121	1,996,875
2023-03-31	19.940	20.380	19.930	20.040	19.689	1,215,546
2023-03-30	20.080	20.260	19.850	20.110	19.757	927,646
2023-03-29	20.330	20.450	20.050	20.110	19.757	667,068
2023-03-28	20.400	20.570	20.230	20.330	19.974	764,196
2023-03-27	20.480	20.590	20.210	20.400	20.042	1,231,800
2023-03-24	20.690	20.850	20.330	20.380	20.023	1,558,257
2023-03-23	20.960	21.090	20.620	20.690	20.327	766,900
2023-03-22	20.640	21.230	20.610	20.780	20.416	966,058
2023-03-21	20.130	20.700	20.130	20.610	20.249	1,311,307
2023-03-20	20.390	20.500	20.060	20.140	19.787	1,079,723
2023-03-17	20.550	22.020	20.340	20.400	20.042	1,038,357
2023-03-16	20.910	20.930	20.410	20.470	20.111	930,932
2023-03-15	21.120	21.180	20.820	21.000	20.632	1,164,485
2023-03-14	21.010	21.120	20.590	20.780	20.416	943,797
2023-03-13	21.000	21.440	20.970	21.090	20.720	1,220,250
2023-03-10	21.600	21.600	21.220	21.320	20.946	1,221,601
2023-03-09	21.430	21.570	21.200	21.440	21.064	827,976
2023-03-08	21.160	21.550	21.030	21.290	20.917	1,647,691
2023-03-07	21.720	22.030	21.200	21.200	20.828	1,464,878
2023-03-06	22.010	22.200	21.480	21.720	21.339	2,407,846
2023-03-03	22.440	22.900	22.000	22.010	21.624	2,676,268
2023-03-02	22.300	22.800	22.020	22.390	21.997	4,469,298
2023-03-01	22.630	22.880	21.820	22.150	21.762	7,034,270
2023-02-28	22.570	22.900	22.450	22.650	22.253	1,204,484
2023-02-27	22.580	22.950	22.450	22.570	22.174	916,344
2023-02-24	23.070	23.400	22.480	22.670	22.273	1,171,266
2023-02-23	23.550	24.070	23.150	23.300	22.892	1,785,715
2023-02-22	23.030	24.050	22.930	23.550	23.137	1,805,200
2023-02-21	23.190	23.340	22.780	23.140	22.734	2,135,525
2023-02-20	21.430	23.540	21.360	23.280	22.872	3,867,573
2023-02-17	21.300	21.660	21.030	21.580	21.202	1,411,626
2023-02-16	21.490	21.880	21.210	21.390	21.015	1,027,565
2023-02-15	21.830	21.990	21.460	21.500	21.123	905,100
2023-02-14	21.220	22.030	21.000	21.880	21.496	2,505,500
2023-02-13	21.040	21.750	20.980	21.220	20.848	1,827,615
2023-02-10	20.930	21.070	20.760	20.980	20.612	849,216
2023-02-09	20.840	20.980	20.760	20.900	20.534	1,051,015
2023-02-08	21.210	21.280	20.720	20.890	20.524	904,934
2023-02-07	20.740	21.050	20.610	20.870	20.504	831,099
2023-02-06	20.630	20.890	20.500	20.710	20.347	664,315
2023-02-03	20.430	20.760	20.180	20.700	20.337	756,000

← NewerPage 15 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.