Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	29.290	29.450	27.870	28.780	27.846	4,379,991
2022-01-28	27.680	29.000	26.600	28.950	28.010	7,267,863
2022-01-27	26.570	29.260	26.570	28.780	27.846	10,514,342
2022-01-26	26.410	27.520	26.100	26.600	25.737	4,106,610
2022-01-25	27.530	28.730	26.320	27.010	26.133	4,676,312
2022-01-24	26.880	29.370	26.530	27.530	26.637	7,327,339
2022-01-21	26.600	26.700	25.600	26.700	25.833	11,976,489
2022-01-20	24.610	24.660	23.950	24.270	23.482	777,100
2022-01-19	24.580	24.800	24.010	24.610	23.811	1,317,337
2022-01-18	25.030	25.030	24.100	24.720	23.918	1,378,279
2022-01-17	23.780	25.150	23.780	25.060	24.247	1,323,153
2022-01-14	23.620	24.560	23.450	24.370	23.579	1,776,231
2022-01-13	24.950	25.010	22.480	23.770	22.999	2,174,488
2022-01-12	25.000	25.480	24.720	24.980	24.169	1,727,407
2022-01-11	25.730	25.750	24.880	25.130	24.314	2,943,934
2022-01-10	24.330	25.940	24.330	25.730	24.895	5,100,425
2022-01-07	23.470	24.640	23.300	24.290	23.502	3,775,512
2022-01-06	23.560	24.120	23.470	23.550	22.786	1,526,200
2022-01-05	23.000	24.150	22.750	23.740	22.970	3,911,721
2022-01-04	23.450	23.700	22.800	22.860	22.118	2,347,300
2021-12-31	22.990	23.580	22.820	23.450	22.689	1,553,811
2021-12-30	23.090	23.560	22.700	22.960	22.215	2,628,149
2021-12-29	23.760	23.760	23.110	23.130	22.379	1,506,929
2021-12-28	23.320	24.160	23.320	23.610	22.844	1,194,801
2021-12-27	23.400	23.850	23.180	23.560	22.795	988,200
2021-12-24	24.150	24.480	23.490	23.520	22.757	1,134,846
2021-12-23	24.180	24.270	23.780	24.160	23.376	1,048,763
2021-12-22	24.750	24.750	23.920	24.150	23.366	2,141,002
2021-12-21	24.000	25.080	24.000	24.750	23.947	1,413,510
2021-12-20	23.860	24.120	23.610	23.940	23.163	967,100
2021-12-17	24.280	24.890	23.880	23.880	23.105	2,024,257
2021-12-16	24.500	25.060	24.460	24.730	23.927	780,146
2021-12-15	25.320	25.480	24.270	24.530	23.734	2,632,419
2021-12-14	25.410	26.080	25.220	25.390	24.566	1,054,202
2021-12-13	25.370	25.650	25.050	25.400	24.576	1,645,979
2021-12-10	25.210	25.680	24.640	25.370	24.547	1,937,284
2021-12-09	25.260	25.660	24.820	25.190	24.372	1,423,663
2021-12-08	25.410	25.970	24.940	25.210	24.392	1,356,306
2021-12-07	26.150	26.460	25.250	25.360	24.537	3,918,454
2021-12-06	27.820	28.200	26.310	26.500	25.640	3,027,634
2021-12-03	28.380	28.910	27.500	28.180	27.265	2,783,247
2021-12-02	29.200	29.620	27.620	28.570	27.643	4,240,956
2021-12-01	26.230	28.820	25.960	28.820	27.885	3,110,261
2021-11-30	25.660	26.550	25.500	26.200	25.350	2,714,472
2021-11-29	25.540	25.570	24.900	25.250	24.431	2,410,260
2021-11-26	26.370	26.400	25.460	25.930	25.088	1,946,954
2021-11-25	26.400	26.580	26.010	26.200	25.350	1,817,614
2021-11-24	26.320	27.220	26.250	26.580	25.717	2,105,196
2021-11-23	26.060	27.120	25.930	26.800	25.930	3,029,855
2021-11-22	27.000	27.440	26.000	26.350	25.495	3,261,251
2021-11-19	26.880	27.740	26.080	27.250	26.366	4,311,239
2021-11-18	26.000	27.050	25.620	26.520	25.659	4,957,747
2021-11-17	25.880	26.310	24.950	25.970	25.127	4,924,972
2021-11-16	24.320	26.500	24.320	25.970	25.127	6,720,230
2021-11-15	23.450	24.570	23.350	24.260	23.473	2,886,892
2021-11-12	23.440	23.650	22.900	23.450	22.689	1,382,900
2021-11-11	22.400	23.550	22.220	23.290	22.534	2,707,948
2021-11-10	22.220	22.420	21.870	22.380	21.654	1,496,100
2021-11-09	21.900	22.440	21.900	22.250	21.528	938,620
2021-11-08	22.430	22.500	21.920	22.080	21.363	1,048,447

← NewerPage 20 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.