Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	20.410	20.760	20.120	20.430	20.072	1,486,571
2023-02-01	20.640	20.680	20.250	20.400	20.042	1,337,556
2023-01-31	20.600	20.850	20.450	20.530	20.170	548,000
2023-01-30	20.950	21.160	20.460	20.620	20.258	1,026,946
2023-01-20	20.680	21.280	20.530	20.590	20.229	986,835
2023-01-19	20.380	20.650	20.000	20.590	20.229	760,578
2023-01-18	20.090	20.400	19.850	20.180	19.826	915,355
2023-01-17	20.130	20.500	20.130	20.160	19.807	797,906
2023-01-16	20.060	20.650	20.060	20.360	20.003	945,420
2023-01-13	20.200	20.200	19.820	20.130	19.777	785,846
2023-01-12	19.530	20.320	19.530	20.000	19.649	1,514,734
2023-01-11	19.770	19.970	19.430	19.720	19.374	1,240,312
2023-01-10	19.550	19.970	19.350	19.780	19.433	1,085,386
2023-01-09	19.590	19.830	19.500	19.550	19.207	832,006
2023-01-06	19.600	19.650	19.350	19.550	19.207	506,200
2023-01-05	19.310	19.570	19.290	19.460	19.119	456,663
2023-01-04	19.130	19.450	19.010	19.310	18.971	773,024
2023-01-03	19.050	19.260	18.860	19.110	18.775	491,099
2022-12-30	18.800	19.100	18.690	19.040	18.706	948,125
2022-12-29	18.710	19.050	18.710	18.800	18.470	1,052,100
2022-12-28	18.660	18.880	18.660	18.760	18.431	889,500
2022-12-27	18.710	19.080	18.630	18.870	18.539	634,540
2022-12-26	18.900	19.050	18.660	18.720	18.392	479,700
2022-12-23	18.580	19.140	18.450	18.760	18.431	1,100,000
2022-12-22	18.830	19.050	18.500	18.510	18.185	1,094,524
2022-12-21	18.920	18.990	18.680	18.830	18.500	663,440
2022-12-20	18.870	19.080	18.740	18.940	18.608	1,044,931
2022-12-19	19.080	19.300	18.860	18.970	18.637	488,620
2022-12-16	19.220	19.220	19.010	19.080	18.745	329,788
2022-12-15	19.200	19.360	19.010	19.220	18.883	335,407
2022-12-14	19.270	19.540	19.030	19.140	18.804	597,456
2022-12-13	19.480	19.530	19.280	19.360	19.021	429,800
2022-12-12	19.640	19.650	19.370	19.480	19.138	470,984
2022-12-09	19.620	19.770	19.430	19.600	19.256	851,783
2022-12-08	19.650	19.870	19.530	19.620	19.276	489,740
2022-12-07	19.820	19.960	19.520	19.710	19.364	544,072
2022-12-06	20.050	20.270	19.760	19.820	19.473	979,961
2022-12-05	19.880	20.100	19.810	19.970	19.620	489,361
2022-12-02	20.150	20.200	19.680	19.910	19.561	666,201
2022-12-01	19.890	20.290	19.550	19.970	19.620	1,796,888
2022-11-30	19.590	19.890	19.340	19.620	19.276	721,332
2022-11-29	19.490	19.650	19.180	19.420	19.080	578,300
2022-11-28	19.430	19.500	19.130	19.340	19.001	462,600
2022-11-25	19.720	19.820	19.480	19.510	19.168	532,617
2022-11-24	19.720	19.920	19.620	19.830	19.482	365,174
2022-11-23	19.630	19.780	19.300	19.630	19.286	586,900
2022-11-22	19.800	19.920	19.450	19.660	19.315	1,032,388
2022-11-21	19.860	20.100	19.760	19.800	19.453	893,828
2022-11-18	20.220	20.360	20.000	20.010	19.659	543,486
2022-11-17	20.260	20.340	19.920	20.180	19.826	531,900
2022-11-16	20.380	20.500	20.100	20.160	19.807	684,015
2022-11-15	19.940	20.610	19.800	20.490	20.131	1,081,946
2022-11-14	20.050	20.540	19.700	19.990	19.640	770,826
2022-11-11	20.400	20.650	19.990	20.050	19.698	2,154,101
2022-11-10	19.770	20.050	19.600	19.900	19.551	806,724
2022-11-09	20.080	20.470	19.750	19.820	19.473	937,400
2022-11-08	20.280	20.280	19.610	20.080	19.728	1,356,684
2022-11-07	20.490	20.520	20.030	20.120	19.767	1,383,300
2022-11-04	20.250	20.590	20.110	20.490	20.131	994,839
2022-11-03	20.250	20.400	19.930	20.260	19.905	740,200

← NewerPage 16 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.