Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	39.800	40.450	39.550	40.130	40.130	1,741,482
2026-04-20	40.010	40.450	39.600	39.800	39.800	2,060,200
2026-04-17	39.610	40.000	39.000	39.800	39.800	1,490,746
2026-04-16	39.840	40.110	39.210	39.610	39.610	2,414,905
2026-04-15	40.380	40.850	39.620	39.650	39.650	2,138,500
2026-04-14	39.130	41.020	38.520	40.000	40.000	3,453,420
2026-04-13	39.440	39.470	38.430	38.550	38.550	1,780,000
2026-04-10	38.940	40.130	38.940	39.480	39.480	1,503,000
2026-04-09	39.450	39.450	38.790	38.860	38.860	1,418,420
2026-04-08	38.420	39.680	38.350	39.580	39.580	2,611,411
2026-04-07	38.010	38.440	37.300	37.560	37.560	1,654,704
2026-04-03	38.650	39.210	37.890	38.010	38.010	1,686,209
2026-04-02	38.900	38.910	37.830	38.390	38.390	1,831,062
2026-04-01	38.830	39.050	38.480	38.860	38.860	1,010,100
2026-03-31	38.580	39.200	38.120	38.190	38.190	1,192,300
2026-03-30	38.800	39.470	37.820	38.580	38.580	2,389,650
2026-03-27	38.900	39.460	38.500	39.060	39.060	1,152,700
2026-03-26	39.930	40.130	38.770	38.900	38.900	1,612,759
2026-03-25	39.390	40.280	38.800	39.930	39.930	3,084,000
2026-03-24	40.240	40.530	38.200	39.240	39.240	3,400,372
2026-03-23	42.370	42.370	39.200	39.590	39.590	3,834,563
2026-03-20	41.790	44.110	41.360	42.240	42.240	3,644,981
2026-03-19	41.770	42.120	41.140	41.340	41.340	1,783,110
2026-03-18	42.130	42.800	41.850	42.350	42.350	1,868,900
2026-03-17	43.380	43.730	41.800	42.000	42.000	2,028,900
2026-03-16	44.600	45.100	43.050	43.250	43.250	2,714,861
2026-03-13	46.200	46.500	44.800	45.000	45.000	2,664,579
2026-03-12	46.100	46.780	45.220	46.320	46.320	2,817,512
2026-03-11	46.370	47.000	45.410	46.150	46.150	4,713,900
2026-03-10	46.240	46.500	45.400	45.980	45.980	2,893,600
2026-03-09	45.240	46.660	43.910	45.860	45.860	6,098,300
2026-03-06	43.600	46.950	43.530	45.750	45.750	8,062,200
2026-03-05	41.000	44.140	40.480	44.140	44.140	5,647,700
2026-03-04	41.430	41.890	39.730	40.130	40.130	4,434,100
2026-03-03	43.410	44.000	41.110	41.440	41.440	3,370,946
2026-03-02	43.630	44.200	42.850	43.330	43.330	3,963,300
2026-02-27	45.040	45.250	44.200	44.470	44.470	2,811,065
2026-02-26	45.400	45.460	44.550	45.190	45.190	2,983,497
2026-02-25	44.450	46.080	44.400	45.270	45.270	4,144,300
2026-02-24	44.430	44.830	43.600	44.510	44.510	2,670,500
2026-02-13	44.000	44.640	43.620	43.710	43.710	1,478,000
2026-02-12	44.180	45.450	44.030	44.620	44.620	2,556,140
2026-02-11	43.690	44.370	43.690	44.180	44.180	1,272,522
2026-02-10	44.200	44.290	43.560	44.010	44.010	1,959,330
2026-02-09	45.040	45.130	43.850	44.250	44.250	2,579,939
2026-02-06	44.730	45.120	44.000	44.440	44.440	2,444,300
2026-02-05	43.830	45.360	43.390	44.850	44.850	2,547,426
2026-02-04	44.040	44.110	43.100	44.000	44.000	2,529,226
2026-02-03	42.940	44.210	42.500	44.060	44.060	3,828,785
2026-02-02	44.290	44.610	41.950	42.090	42.090	5,548,455
2026-01-30	45.540	45.820	44.130	44.500	44.500	4,116,780
2026-01-29	46.020	46.800	45.400	45.620	45.620	3,431,380
2026-01-28	47.970	47.970	45.780	46.970	46.970	5,851,800
2026-01-27	45.030	47.970	44.910	47.960	47.960	7,034,830
2026-01-26	47.030	47.480	44.600	44.960	44.960	4,143,690
2026-01-23	46.350	47.180	46.050	46.890	46.890	3,910,600
2026-01-22	46.520	47.200	45.640	46.070	46.070	3,054,312
2026-01-21	45.520	46.560	45.200	46.440	46.440	3,769,373
2026-01-20	46.760	46.990	45.520	45.780	45.780	2,498,000
2026-01-19	47.700	48.110	46.130	46.500	46.500	4,670,190

← NewerPage 3 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.