Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.840	20.660	19.630	20.300	19.944	1,695,429
2022-11-01	19.500	19.950	19.410	19.780	19.433	891,257
2022-10-31	18.940	19.950	18.660	19.500	19.158	1,332,829
2022-10-28	19.130	19.660	18.850	18.940	18.608	1,509,700
2022-10-27	19.760	19.870	19.400	19.520	19.178	893,300
2022-10-26	19.650	19.980	19.420	19.750	19.404	1,967,856
2022-10-25	19.260	19.910	19.030	19.750	19.404	2,788,634
2022-10-24	18.660	19.680	18.660	19.300	18.962	2,234,357
2022-10-21	18.720	19.100	18.550	18.700	18.372	901,216
2022-10-20	18.730	19.100	18.220	18.710	18.382	1,059,466
2022-10-19	18.740	18.890	18.640	18.730	18.402	531,155
2022-10-18	18.980	18.980	18.750	18.810	18.480	850,780
2022-10-17	18.300	19.190	18.290	18.880	18.549	1,303,300
2022-10-14	18.400	18.560	18.340	18.470	18.146	1,161,200
2022-10-13	18.480	18.630	18.270	18.320	17.999	972,800
2022-10-12	17.860	18.660	17.720	18.630	18.303	1,433,258
2022-10-11	18.120	18.170	17.780	17.930	17.616	821,000
2022-10-10	18.270	18.360	17.800	18.120	17.802	732,666
2022-09-30	18.380	18.490	18.060	18.250	17.930	971,508
2022-09-29	18.400	18.640	18.240	18.500	18.176	807,715
2022-09-28	18.080	18.570	17.900	18.340	18.018	1,497,892
2022-09-27	17.810	18.280	17.810	18.250	17.930	632,900
2022-09-26	17.810	18.160	17.710	17.930	17.616	1,280,377
2022-09-23	18.210	18.430	17.960	18.140	17.822	751,300
2022-09-22	18.300	18.500	18.250	18.320	17.999	426,140
2022-09-21	18.270	18.520	18.070	18.380	18.058	887,811
2022-09-20	18.260	18.470	18.180	18.280	17.960	664,100
2022-09-19	18.200	18.510	18.010	18.230	17.910	1,108,816
2022-09-16	18.520	18.770	18.250	18.270	17.950	1,189,647
2022-09-15	18.870	19.140	18.390	18.650	18.323	1,273,826
2022-09-14	18.680	18.900	18.550	18.900	18.569	862,035
2022-09-13	19.050	19.180	18.900	18.910	18.578	907,792
2022-09-09	19.080	19.270	18.890	19.170	18.834	1,003,900
2022-09-08	18.850	19.160	18.770	19.150	18.814	1,344,654
2022-09-07	18.650	19.100	18.480	18.940	18.608	2,041,570
2022-09-06	18.400	18.820	18.290	18.670	18.343	1,792,161
2022-09-05	18.420	18.430	18.150	18.420	18.097	1,210,100
2022-09-02	18.220	18.480	18.110	18.420	18.097	1,452,195
2022-09-01	18.540	18.540	18.110	18.180	17.861	2,343,867
2022-08-31	18.720	18.980	18.400	18.520	18.195	2,645,800
2022-08-30	19.020	19.080	18.460	18.810	18.480	2,634,532
2022-08-29	19.300	19.660	18.840	19.040	18.706	4,645,445
2022-08-26	20.590	20.590	19.380	19.690	19.345	5,993,523
2022-08-25	20.630	20.880	20.430	20.650	20.288	1,568,100
2022-08-24	21.040	21.180	20.430	20.580	20.219	1,806,446
2022-08-23	21.280	21.350	20.850	21.040	20.671	1,655,800
2022-08-22	20.980	21.480	20.800	21.400	21.025	1,617,400
2022-08-19	21.290	21.510	21.060	21.100	20.730	1,677,100
2022-08-18	21.260	21.260	21.070	21.200	20.828	776,200
2022-08-17	21.050	21.330	20.970	21.280	20.907	1,137,600
2022-08-16	21.100	21.330	21.000	21.050	20.681	1,339,433
2022-08-15	21.240	21.340	20.950	21.120	20.750	1,505,443
2022-08-12	21.720	21.720	21.160	21.250	20.877	2,042,600
2022-08-11	20.840	21.750	20.620	21.700	21.320	2,532,195
2022-08-10	20.660	20.880	20.460	20.680	20.317	2,284,329
2022-08-09	20.760	20.860	20.530	20.680	20.317	1,093,834
2022-08-08	20.580	20.790	20.420	20.760	20.396	1,326,673
2022-08-05	20.740	20.790	20.230	20.550	20.190	1,780,912
2022-08-04	20.880	20.950	20.320	20.700	20.337	1,233,758
2022-08-03	20.850	21.180	20.500	20.550	20.190	1,498,800

← NewerPage 17 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.