Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	47.840	48.400	47.070	48.160	48.160	3,743,001
2026-01-15	48.610	48.930	47.300	47.660	47.660	3,726,339
2026-01-14	48.560	50.500	48.350	49.160	49.160	4,990,899
2026-01-13	50.330	50.330	48.430	48.540	48.540	4,486,135
2026-01-12	47.610	50.400	47.610	49.860	49.860	8,195,181
2026-01-09	43.820	46.870	43.610	46.600	46.600	6,555,600
2026-01-08	44.620	44.900	43.700	43.820	43.820	2,892,372
2026-01-07	44.800	45.550	44.450	44.630	44.630	4,732,829
2026-01-06	45.400	45.800	44.600	45.450	45.450	5,322,038
2026-01-05	43.000	45.450	42.430	45.290	45.290	9,344,157
2025-12-31	42.770	43.850	41.600	43.330	43.330	9,155,641
2025-12-30	39.670	43.200	39.560	42.270	42.270	8,530,604
2025-12-29	40.260	40.280	39.400	39.870	39.870	3,652,709
2025-12-26	40.590	40.590	39.670	40.260	40.260	2,975,300
2025-12-25	39.370	41.480	39.100	40.520	40.520	5,218,510
2025-12-24	38.530	39.450	38.450	39.280	39.280	2,975,214
2025-12-23	39.150	39.290	38.300	38.480	38.480	2,477,053
2025-12-22	39.950	40.380	38.900	38.960	38.960	4,149,600
2025-12-19	39.680	40.400	39.500	39.910	39.910	2,752,600
2025-12-18	40.400	42.130	39.630	39.680	39.680	5,499,520
2025-12-17	39.040	40.740	38.660	40.630	40.630	5,030,213
2025-12-16	38.600	39.300	37.980	39.180	39.180	2,603,000
2025-12-15	39.180	40.100	38.610	38.780	38.780	3,542,600
2025-12-12	39.530	39.930	38.810	39.340	39.340	2,097,400
2025-12-11	39.450	39.770	39.130	39.320	39.320	1,864,154
2025-12-10	38.600	39.800	38.120	39.570	39.570	3,790,237
2025-12-09	38.830	39.300	38.400	38.560	38.560	2,461,900
2025-12-08	39.450	39.530	38.630	39.090	39.090	2,757,700
2025-12-05	39.190	39.560	38.750	39.380	39.380	2,458,524
2025-12-04	39.440	39.680	38.810	39.260	39.260	1,953,500
2025-12-03	38.820	39.900	38.650	39.350	39.350	2,023,073
2025-12-02	39.420	39.780	38.300	38.820	38.820	3,031,400
2025-12-01	39.800	40.100	38.890	39.400	39.400	2,330,073
2025-11-28	39.000	39.650	38.190	39.350	39.350	3,069,229
2025-11-27	37.520	40.150	37.520	39.260	39.260	4,053,309
2025-11-26	38.060	38.650	37.730	38.090	38.090	1,997,635
2025-11-25	38.180	38.930	38.020	38.060	38.060	1,805,977
2025-11-24	37.130	38.450	37.130	38.010	38.010	1,850,380
2025-11-21	38.160	38.540	37.230	37.660	37.660	3,283,790
2025-11-20	38.970	39.160	38.300	38.550	38.550	1,726,005
2025-11-19	39.350	39.580	38.830	38.960	38.960	1,311,686
2025-11-18	39.560	39.800	38.770	39.120	39.120	1,684,661
2025-11-17	40.000	40.200	39.510	39.510	39.510	1,171,700
2025-11-14	40.070	40.600	39.870	39.880	39.880	1,774,600
2025-11-13	39.990	40.410	39.550	40.070	40.070	2,661,811
2025-11-12	41.000	41.170	39.670	39.980	39.980	2,307,722
2025-11-11	41.490	41.870	40.680	40.970	40.970	2,402,500
2025-11-10	42.300	42.710	41.230	41.620	41.620	2,478,000
2025-11-07	42.800	43.020	42.200	42.280	42.280	1,345,300
2025-11-06	42.850	43.390	42.700	43.030	43.030	1,405,192
2025-11-05	41.630	43.500	41.510	43.170	43.170	2,795,480
2025-11-04	43.000	43.140	41.880	41.910	41.910	1,907,700
2025-11-03	44.280	44.590	42.690	43.000	43.000	2,832,000
2025-10-31	44.440	44.910	44.070	44.340	44.340	1,865,091
2025-10-30	45.700	45.700	44.000	44.440	44.440	3,048,326
2025-10-29	43.650	46.400	43.650	45.730	45.730	3,532,755
2025-10-28	43.670	44.180	42.610	43.800	43.800	2,499,753
2025-10-27	45.080	45.440	44.300	44.310	44.310	2,821,790
2025-10-24	43.420	44.990	43.300	44.700	44.700	2,979,700
2025-10-23	43.010	43.560	41.900	43.290	43.290	2,541,800

← NewerPage 4 of 21 · 1,216 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.