Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	38.010	40.210	37.950	39.950	39.950	7,816,086
2025-07-21	38.170	39.110	36.200	38.460	38.460	7,410,468
2025-07-18	38.580	38.700	37.350	37.870	37.870	5,672,404
2025-07-17	38.210	39.050	38.010	38.570	38.570	4,825,646
2025-07-16	36.550	39.380	35.880	38.370	38.370	12,004,394
2025-07-15	35.050	36.960	35.050	36.410	36.410	6,202,744
2025-07-14	35.120	35.950	35.010	35.150	35.150	4,022,293
2025-07-11	34.000	35.200	34.000	35.120	35.120	3,463,528
2025-07-10	34.660	34.990	34.510	34.870	34.870	1,795,400
2025-07-09	35.180	35.390	34.570	34.820	34.820	2,228,600
2025-07-08	35.080	35.320	34.810	35.000	35.000	2,636,100
2025-07-07	35.300	35.610	34.930	35.200	35.200	2,110,400
2025-07-04	35.940	35.940	35.250	35.500	35.500	2,285,900
2025-07-03	35.800	36.200	35.660	35.950	35.950	1,984,731
2025-07-02	36.460	37.190	35.800	35.920	35.920	2,472,500
2025-07-01	35.880	37.030	35.580	36.450	36.450	3,414,700
2025-06-30	35.500	36.130	35.450	35.880	35.880	2,605,500
2025-06-27	35.300	36.190	35.250	35.500	35.500	2,615,415
2025-06-26	35.500	35.980	35.210	35.580	35.580	3,953,000
2025-06-25	36.510	36.510	35.210	35.780	35.780	5,281,373
2025-06-24	35.980	36.820	35.940	36.600	36.600	3,554,947
2025-06-23	38.040	38.050	36.100	36.130	36.130	6,640,494
2025-06-20	38.000	39.850	37.180	38.450	38.450	7,691,286
2025-06-19	36.600	38.700	36.600	37.630	37.630	6,463,537
2025-06-18	35.910	37.890	35.550	36.730	36.730	5,559,477
2025-06-17	35.770	36.400	35.610	35.910	35.910	2,712,500
2025-06-16	38.010	38.300	36.000	36.220	36.220	5,946,876
2025-06-13	38.020	38.400	36.700	38.160	38.160	5,874,652
2025-06-12	36.860	38.730	36.550	38.560	38.560	7,689,200
2025-06-11	37.000	37.370	36.390	36.860	36.860	3,365,092
2025-06-10	36.800	37.500	36.250	37.250	37.250	3,943,000
2025-06-09	36.700	37.320	36.390	36.500	36.500	2,883,473
2025-06-06	37.640	37.900	36.550	36.700	36.700	2,453,350
2025-06-05	37.590	38.300	36.960	37.640	37.640	6,238,767
2025-06-04	37.320	38.210	37.050	37.580	37.580	3,494,886
2025-06-03	38.550	38.770	37.400	38.030	38.030	4,387,150
2025-05-30	39.500	39.500	38.300	38.600	38.600	4,427,005
2025-05-29	39.270	41.630	39.230	40.000	40.000	6,847,200
2025-05-28	39.400	40.250	38.810	39.290	39.290	3,011,362
2025-05-27	39.780	40.430	39.130	39.580	39.580	3,382,946
2025-05-26	40.000	40.400	38.800	40.010	40.010	6,972,578
2025-05-23	40.940	41.120	39.830	39.990	39.990	10,015,392
2025-05-22	41.650	44.660	41.200	41.360	41.360	8,913,584
2025-05-21	41.220	42.900	40.630	42.190	42.190	8,859,584
2025-05-20	40.830	41.390	40.230	41.010	41.010	5,872,579
2025-05-19	42.460	42.590	40.000	41.140	41.140	9,815,369
2025-05-16	38.100	42.150	38.100	42.150	42.150	12,223,016
2025-05-15	37.440	38.570	37.140	38.320	38.320	4,747,049
2025-05-14	37.960	39.070	37.200	37.450	37.450	7,501,798
2025-05-13	37.980	39.360	37.170	38.840	38.840	9,273,650
2025-05-12	36.800	40.000	36.600	38.760	38.760	15,998,734
2025-05-09	34.700	37.800	34.530	37.150	37.150	15,841,850
2025-05-08	35.380	36.050	34.360	34.520	34.520	5,953,596
2025-05-07	33.970	36.200	33.970	35.890	35.890	11,072,872
2025-05-06	33.420	34.420	32.600	33.570	33.570	5,680,811
2025-04-30	31.920	33.790	31.770	32.950	32.950	6,627,009
2025-04-29	31.950	32.620	31.110	31.710	31.710	5,657,861
2025-04-28	31.800	31.800	30.960	31.630	31.630	1,877,700
2025-04-25	31.520	32.400	30.950	31.710	31.710	3,436,031
2025-04-24	30.500	32.140	30.410	31.700	31.700	5,777,050

← NewerPage 6 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.