Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	20.850	21.180	20.500	20.550	20.190	1,498,800
2022-08-02	20.950	21.770	20.440	20.850	20.484	2,365,319
2022-08-01	21.120	21.610	21.120	21.380	21.005	1,140,215
2022-07-29	21.580	21.780	20.970	21.400	21.025	2,379,337
2022-07-28	21.600	21.790	21.480	21.580	21.202	1,128,376
2022-07-27	21.220	21.560	21.050	21.520	21.143	1,472,284
2022-07-26	20.920	21.200	20.400	21.200	20.828	1,347,443
2022-07-25	21.290	21.290	20.600	20.830	20.465	2,044,100
2022-07-22	21.640	21.680	20.830	21.140	20.769	1,430,891
2022-07-21	21.350	21.650	21.310	21.460	21.084	1,399,707
2022-07-20	21.330	21.430	21.200	21.380	21.005	1,117,933
2022-07-19	20.900	21.310	20.890	21.310	20.936	1,760,908
2022-07-18	20.500	21.090	20.170	20.970	20.602	2,213,013
2022-07-15	20.460	20.850	20.120	20.450	20.091	1,461,795
2022-07-14	20.370	20.770	19.910	20.360	20.003	2,116,262
2022-07-13	20.140	20.400	20.060	20.120	19.767	981,535
2022-07-12	20.440	20.590	19.970	20.050	19.698	1,625,400
2022-07-11	21.120	21.120	20.270	20.450	20.091	2,280,881
2022-07-08	20.900	21.510	20.860	21.210	20.838	1,289,872
2022-07-07	21.080	21.180	20.650	20.900	20.534	1,195,700
2022-07-06	21.170	21.370	20.850	21.070	20.701	1,409,909
2022-07-05	21.200	21.550	20.900	21.130	20.760	2,240,242
2022-07-04	21.370	21.380	20.850	21.180	20.809	2,636,330
2022-07-01	21.350	21.760	21.230	21.370	20.995	1,483,463
2022-06-30	21.670	21.900	21.270	21.480	21.103	1,805,624
2022-06-29	22.170	22.200	21.680	21.700	21.320	1,508,600
2022-06-28	22.590	22.590	21.660	22.140	21.752	1,704,236
2022-06-27	21.910	22.680	21.690	22.390	21.997	3,344,352
2022-06-24	21.480	22.050	21.370	21.760	21.379	2,690,100
2022-06-23	21.090	21.460	20.880	21.370	20.995	1,857,423
2022-06-22	21.800	21.850	21.030	21.100	20.730	1,516,771
2022-06-21	21.600	21.950	21.390	21.540	21.162	1,558,449
2022-06-20	21.270	22.030	21.270	21.700	21.320	2,042,427
2022-06-17	21.330	21.560	20.970	21.300	20.927	1,839,229
2022-06-16	21.380	21.730	21.070	21.360	20.986	1,215,032
2022-06-15	21.440	21.750	21.250	21.270	20.897	1,629,949
2022-06-14	21.800	21.800	20.880	21.400	21.025	1,791,663
2022-06-13	21.450	21.960	21.130	21.800	21.418	2,229,743
2022-06-10	21.200	21.690	21.200	21.480	21.103	1,580,500
2022-06-09	21.960	21.970	21.300	21.380	21.005	1,911,719
2022-06-08	21.800	22.270	21.450	21.840	21.457	1,966,200
2022-06-07	21.940	22.070	21.600	21.810	21.428	1,877,731
2022-06-06	21.880	22.200	21.770	21.950	21.565	2,132,044
2022-06-02	21.480	22.050	21.260	21.900	21.516	1,725,578
2022-06-01	21.480	21.840	21.200	21.480	21.103	1,946,455
2022-05-31	21.220	21.770	20.930	21.640	21.261	1,913,600
2022-05-30	20.730	21.250	20.640	21.190	20.818	1,912,800
2022-05-27	20.900	21.290	20.610	20.860	20.494	1,925,500
2022-05-26	20.750	20.960	20.310	20.850	20.484	1,928,090
2022-05-25	21.160	21.250	20.710	21.070	20.386	1,671,206
2022-05-24	21.740	21.870	21.030	21.110	20.425	2,375,516
2022-05-23	22.120	22.240	21.280	21.760	21.054	2,780,740
2022-05-20	22.640	22.700	21.980	22.150	21.431	1,308,749
2022-05-19	22.000	22.600	21.600	22.210	21.489	2,213,947
2022-05-18	23.000	23.000	22.390	22.510	21.779	1,242,751
2022-05-17	23.480	23.570	22.920	23.060	22.312	1,104,850
2022-05-16	23.480	23.700	23.000	23.260	22.505	1,157,651
2022-05-13	23.580	24.300	23.000	23.260	22.505	1,536,528
2022-05-12	23.060	23.500	22.890	23.170	22.418	1,028,557
2022-05-11	23.100	23.190	22.700	22.980	22.234	1,121,075

← NewerPage 18 of 21 · 1,218 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.