Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	22.680	23.450	22.500	22.620	21.886	1,455,979
2022-05-06	22.500	23.600	22.500	23.180	22.428	1,353,865
2022-05-05	22.200	23.440	21.910	23.110	22.360	2,517,420
2022-04-29	21.730	22.610	21.610	22.200	21.480	2,634,795
2022-04-28	21.760	22.870	21.110	22.060	21.344	3,343,339
2022-04-27	20.670	21.630	19.830	21.580	20.880	3,505,147
2022-04-26	21.860	22.000	20.450	21.100	20.415	5,773,609
2022-04-25	21.000	21.540	20.270	21.540	20.841	3,746,389
2022-04-22	19.810	19.810	19.200	19.580	18.945	1,724,890
2022-04-21	20.280	20.430	19.700	19.890	19.245	1,627,969
2022-04-20	19.980	20.510	19.980	20.230	19.573	1,299,707
2022-04-19	20.110	20.370	19.980	20.140	19.486	1,448,487
2022-04-18	20.190	20.260	19.450	20.140	19.486	1,767,366
2022-04-15	20.050	20.600	19.500	20.350	19.690	2,217,118
2022-04-14	20.100	20.470	19.960	20.100	19.448	1,223,993
2022-04-13	20.490	20.500	19.930	20.040	19.390	1,400,361
2022-04-12	20.860	22.900	20.040	20.550	19.883	1,979,143
2022-04-11	21.670	21.670	20.560	20.820	20.144	1,480,961
2022-04-08	22.410	22.730	21.000	21.450	20.754	2,060,284
2022-04-07	22.910	23.050	22.390	22.440	21.712	1,011,536
2022-04-06	23.210	23.400	22.650	22.920	22.176	1,115,566
2022-04-01	23.620	23.950	23.310	23.400	22.641	628,073
2022-03-31	23.860	24.110	23.450	23.560	22.795	588,627
2022-03-30	22.830	24.300	22.790	23.860	23.086	938,257
2022-03-29	22.850	23.260	22.620	22.890	22.147	508,480
2022-03-28	23.000	23.000	22.250	22.790	22.050	761,080
2022-03-25	23.730	24.870	23.060	23.140	22.389	701,063
2022-03-24	24.100	24.100	23.140	23.540	22.776	669,708
2022-03-23	23.310	24.150	23.130	23.640	22.873	629,315
2022-03-22	23.450	23.780	23.140	23.200	22.447	567,968
2022-03-21	23.340	23.720	23.130	23.450	22.689	605,129
2022-03-18	23.050	23.610	22.730	23.240	22.486	932,700
2022-03-17	24.010	25.080	23.140	23.370	22.612	1,923,720
2022-03-16	22.420	24.260	22.080	23.790	23.018	2,493,371
2022-03-15	22.790	23.380	21.970	22.120	21.402	2,562,852
2022-03-14	24.500	24.580	23.000	23.360	22.602	1,266,765
2022-03-11	25.000	25.050	23.880	24.620	23.821	1,644,670
2022-03-10	24.820	25.490	24.410	25.100	24.285	905,511
2022-03-09	25.200	25.370	23.220	24.180	23.395	1,355,364
2022-03-08	25.480	25.800	24.540	24.870	24.063	1,153,866
2022-03-07	26.280	26.470	25.200	25.590	24.760	1,174,517
2022-03-04	27.040	27.040	26.250	26.470	25.611	992,030
2022-03-03	28.120	28.120	26.450	26.690	25.824	1,605,852
2022-03-02	27.500	28.250	27.000	27.690	26.791	875,832
2022-03-01	28.300	28.390	27.650	27.730	26.830	663,006
2022-02-28	27.400	28.360	27.110	28.230	27.314	1,096,410
2022-02-25	26.460	27.570	26.100	27.540	26.646	1,651,690
2022-02-24	27.380	27.500	26.000	26.430	25.572	1,336,739
2022-02-23	26.280	27.800	26.200	27.500	26.608	1,619,523
2022-02-22	27.050	27.140	26.080	26.300	25.446	1,184,453
2022-02-21	26.940	27.300	26.440	27.100	26.221	1,245,819
2022-02-18	27.000	27.470	26.900	26.920	26.046	1,006,932
2022-02-17	27.380	27.770	27.140	27.280	26.395	1,191,385
2022-02-16	28.100	28.220	27.190	27.590	26.695	1,269,348
2022-02-15	27.950	28.840	27.580	28.030	27.120	1,852,761
2022-02-14	28.400	28.400	27.380	27.890	26.985	1,629,466
2022-02-11	28.860	29.000	28.350	28.650	27.720	1,181,086
2022-02-10	29.070	29.260	28.100	29.260	28.310	2,649,629
2022-02-09	28.460	29.200	28.350	29.090	28.146	2,616,948
2022-02-08	28.780	29.200	28.120	28.760	27.827	4,341,602

← NewerPage 19 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.