Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	37.800	39.400	37.800	38.430	38.430	4,260,546
2026-07-17	39.380	39.470	37.210	37.590	37.590	3,734,515
2026-07-16	38.500	39.500	37.710	39.210	39.210	4,676,065
2026-07-15	37.410	39.630	37.330	38.420	38.420	5,937,754
2026-07-14	35.940	37.150	35.470	36.620	36.620	3,637,524
2026-07-13	37.120	37.120	35.250	35.630	35.630	4,970,761
2026-07-10	37.050	38.700	37.000	37.200	37.200	4,816,700
2026-07-09	38.110	38.110	35.800	37.050	37.050	6,099,111
2026-07-08	39.210	39.250	37.450	37.520	37.520	3,588,800
2026-07-07	41.350	41.350	39.000	39.280	39.280	4,041,638
2026-07-06	41.910	42.980	40.730	40.950	40.950	6,399,067
2026-07-03	39.550	42.660	38.880	42.210	42.210	13,864,097
2026-07-02	35.990	39.550	35.850	39.550	39.550	5,670,130
2026-07-01	36.210	36.220	34.750	35.950	35.950	4,751,546
2026-06-30	36.960	37.220	35.700	36.230	36.230	5,369,629
2026-06-29	37.880	38.170	36.850	36.950	36.950	3,821,741
2026-06-26	38.500	38.500	37.510	37.880	37.880	3,671,100
2026-06-25	40.300	40.390	37.800	38.750	38.750	5,371,337
2026-06-24	40.020	41.120	39.350	40.400	40.400	3,206,900
2026-06-23	40.800	41.500	39.970	40.050	40.050	3,068,290
2026-06-22	42.010	42.300	40.150	40.810	40.810	5,698,788
2026-06-18	41.800	43.480	41.300	42.680	42.680	7,436,756
2026-06-17	40.200	41.410	39.010	41.300	41.300	5,313,692
2026-06-16	39.050	40.660	38.020	40.460	40.460	6,690,820
2026-06-15	38.800	39.460	38.510	38.900	38.900	3,442,702
2026-06-12	38.450	39.550	37.880	38.450	38.450	3,471,661
2026-06-11	38.500	39.320	38.050	38.350	38.350	2,496,200
2026-06-10	40.390	40.890	38.500	39.300	38.850	4,652,200
2026-06-09	40.910	41.010	39.500	40.590	40.125	4,364,210
2026-06-08	39.060	42.800	38.900	40.910	40.442	7,513,782
2026-06-05	39.300	41.410	38.400	39.720	39.265	4,216,403
2026-06-04	40.200	40.520	39.110	39.340	38.890	3,196,300
2026-06-03	38.720	41.190	38.080	40.370	40.370	6,884,190
2026-06-02	39.210	39.760	38.280	38.830	38.830	3,068,057
2026-06-01	39.610	40.800	38.990	39.130	39.130	3,339,246
2026-05-29	41.840	42.170	39.540	39.850	39.850	4,968,610
2026-05-28	42.900	43.400	41.260	41.850	41.850	5,683,800
2026-05-27	45.010	45.500	42.910	43.400	43.400	5,434,571
2026-05-26	44.300	46.200	43.750	45.460	45.460	7,778,266
2026-05-25	44.280	45.360	43.000	44.720	44.720	7,601,000
2026-05-22	41.200	44.160	40.790	43.360	43.360	9,825,558
2026-05-21	40.020	42.630	39.900	41.200	41.200	8,392,282
2026-05-20	41.620	41.630	39.880	40.060	40.060	5,670,483
2026-05-19	40.180	42.800	40.180	41.680	41.680	5,028,702
2026-05-18	41.800	42.030	40.210	40.580	40.580	4,078,773
2026-05-15	39.910	43.180	39.700	41.620	41.620	7,939,482
2026-05-14	40.770	40.910	39.550	39.590	39.590	2,295,590
2026-05-13	41.030	41.040	40.040	40.480	40.480	3,124,385
2026-05-12	43.190	43.350	40.430	40.910	40.910	6,246,976
2026-05-11	42.600	44.550	42.050	43.350	43.350	5,828,300
2026-05-08	40.790	42.170	40.270	41.810	41.810	3,691,200
2026-05-07	40.030	40.970	39.600	40.680	40.680	3,062,500
2026-05-06	39.580	40.690	39.580	39.900	39.900	3,644,462
2026-04-30	40.020	40.110	39.410	39.540	39.540	3,090,600
2026-04-29	38.450	40.130	38.000	39.650	39.650	6,031,820
2026-04-28	38.010	38.410	37.300	37.440	37.440	2,895,133
2026-04-27	38.280	39.710	38.000	38.250	38.250	3,455,446
2026-04-24	37.880	38.970	37.880	38.280	38.280	2,599,690
2026-04-23	40.330	40.700	36.990	38.450	38.450	7,036,600
2026-04-22	39.770	40.580	39.330	40.320	40.320	2,310,340

← NewerPage 2 of 5 · 243 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.