Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	43.410	44.050	42.960	43.100	43.100	1,823,271
2025-10-21	42.500	43.780	42.500	43.500	43.500	1,899,819
2025-10-20	43.220	43.790	42.690	43.080	43.080	1,974,119
2025-10-17	43.970	44.290	42.410	42.720	42.720	3,169,826
2025-10-16	44.680	44.990	44.000	44.250	44.250	1,814,800
2025-10-15	44.100	44.930	43.370	44.680	44.680	2,077,200
2025-10-14	44.500	44.800	43.890	44.130	44.130	3,183,412
2025-10-13	42.410	44.660	42.400	44.470	44.470	4,575,525
2025-10-10	46.570	47.500	45.300	45.440	45.440	3,242,100
2025-10-09	46.990	47.440	46.120	46.820	46.820	3,625,127
2025-09-30	47.550	47.860	45.940	47.570	47.570	4,652,517
2025-09-29	46.800	48.120	45.900	47.560	47.560	3,092,838
2025-09-26	47.630	47.920	46.400	46.780	46.780	2,816,100
2025-09-25	47.850	48.450	47.530	48.090	48.090	2,841,058
2025-09-24	46.800	48.100	46.500	47.790	47.790	3,319,831
2025-09-23	48.040	48.580	45.910	46.780	46.780	5,077,701
2025-09-22	46.800	48.650	46.280	48.590	48.590	5,014,280
2025-09-19	50.300	50.470	45.430	46.410	46.410	8,280,645
2025-09-18	50.880	52.790	50.040	50.480	50.480	6,553,400
2025-09-17	51.000	52.530	50.140	50.910	50.910	6,409,691
2025-09-16	47.010	51.360	47.010	50.400	50.400	8,080,583
2025-09-15	47.300	47.790	46.750	47.000	47.000	2,942,121
2025-09-12	48.270	49.300	47.580	47.600	47.600	3,498,446
2025-09-11	46.970	49.400	46.480	48.170	48.170	4,953,867
2025-09-10	48.030	48.500	46.800	47.130	47.130	2,557,241
2025-09-09	47.960	48.940	47.720	48.260	48.260	3,588,600
2025-09-08	47.640	48.880	47.000	48.200	48.200	6,191,408
2025-09-05	47.000	47.630	46.160	47.540	47.540	3,004,755
2025-09-04	48.000	48.240	45.530	46.160	46.160	3,788,455
2025-09-03	48.000	48.660	47.170	47.620	47.620	2,174,433
2025-09-02	47.930	48.880	47.010	48.050	48.050	4,751,772
2025-09-01	48.400	48.960	47.730	48.010	48.010	4,355,574
2025-08-29	48.520	50.370	47.980	49.730	49.730	4,840,652
2025-08-28	48.180	49.370	46.690	48.510	48.510	7,035,320
2025-08-27	49.430	51.420	49.180	49.210	49.210	5,457,563
2025-08-26	50.030	50.200	49.020	49.210	49.210	3,676,766
2025-08-25	49.830	51.250	49.760	50.040	50.040	5,012,423
2025-08-22	50.370	51.690	49.410	49.650	49.650	5,106,923
2025-08-21	50.080	51.970	49.630	50.760	50.760	5,992,640
2025-08-20	50.410	50.650	49.350	50.620	50.620	5,641,606
2025-08-19	54.000	54.000	49.730	50.400	50.400	8,697,168
2025-08-18	55.640	56.610	52.880	55.080	55.080	7,853,822
2025-08-15	52.050	57.330	51.240	56.990	56.990	7,584,619
2025-08-14	51.780	54.360	48.890	52.120	52.120	6,838,090
2025-08-13	46.800	51.760	46.800	51.760	51.760	6,368,564
2025-08-12	44.400	47.550	44.000	47.050	47.050	4,242,700
2025-08-11	45.010	45.480	44.330	44.590	44.590	3,615,000
2025-08-08	42.820	45.380	42.510	44.810	44.810	3,989,190
2025-08-07	43.270	44.500	42.700	42.820	42.820	3,374,210
2025-08-06	41.870	43.260	41.460	43.060	43.060	3,792,753
2025-08-05	42.420	42.420	41.300	41.920	41.920	2,742,190
2025-08-04	40.550	42.850	40.550	42.490	42.490	4,442,173
2025-08-01	40.830	41.730	40.300	40.980	40.980	3,193,210
2025-07-31	40.230	40.940	39.630	40.630	40.630	3,175,900
2025-07-30	42.500	42.500	40.100	40.360	40.360	5,261,200
2025-07-29	41.960	42.910	40.660	42.640	42.640	6,465,146
2025-07-28	43.280	43.280	41.990	42.090	42.090	3,236,527
2025-07-25	41.430	43.900	41.430	43.490	43.490	5,615,007
2025-07-24	41.100	42.900	40.700	41.550	41.550	5,193,425
2025-07-23	39.680	41.980	39.100	40.900	40.900	6,228,334

← NewerPage 5 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.