Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	29.210	30.800	29.210	30.700	30.700	4,569,685
2025-04-22	28.800	29.650	28.410	29.270	29.270	3,230,823
2025-04-21	28.510	29.290	28.360	28.730	28.730	3,167,609
2025-04-18	26.350	28.840	26.350	28.210	28.210	4,704,330
2025-04-17	27.540	27.630	26.580	26.640	26.640	3,404,481
2025-04-16	27.910	28.120	27.410	27.540	27.540	2,031,329
2025-04-15	27.950	28.670	27.320	28.070	28.070	2,546,496
2025-04-14	27.690	28.060	27.520	27.950	27.950	3,263,429
2025-04-11	27.050	27.970	27.000	27.570	27.570	2,169,400
2025-04-10	28.000	28.480	27.010	27.380	27.380	4,845,627
2025-04-09	25.520	26.280	24.600	26.100	26.100	4,972,596
2025-04-08	26.800	26.820	24.400	25.770	25.770	7,829,863
2025-04-07	26.990	27.980	26.880	26.880	26.880	2,612,400
2025-04-03	32.420	32.520	29.670	29.870	29.870	7,631,633
2025-04-02	32.700	33.450	32.580	32.950	32.950	1,754,614
2025-04-01	32.390	33.130	32.220	32.710	32.710	2,235,580
2025-03-31	32.550	33.260	32.230	32.450	32.450	2,859,374
2025-03-28	31.950	32.330	31.650	32.240	32.240	2,095,200
2025-03-27	32.170	32.370	31.650	32.030	32.030	1,860,300
2025-03-26	32.370	32.500	32.000	32.170	32.170	1,353,100
2025-03-25	31.610	32.760	31.610	32.380	32.380	2,627,311
2025-03-24	31.800	31.890	31.240	31.680	31.680	2,746,819
2025-03-21	30.440	31.880	30.440	31.490	31.490	4,454,788
2025-03-20	30.780	31.090	30.560	30.580	30.580	1,573,895
2025-03-19	31.050	31.250	30.680	30.870	30.870	1,499,091
2025-03-18	30.900	31.550	30.900	31.170	31.170	1,915,847
2025-03-17	30.750	31.200	30.470	30.880	30.880	2,949,157
2025-03-14	30.200	30.760	30.050	30.750	30.750	3,080,451
2025-03-13	30.400	30.650	30.220	30.380	30.380	1,988,575
2025-03-12	30.800	30.980	30.410	30.530	30.530	2,776,661
2025-03-11	31.210	31.810	30.470	30.640	30.640	3,415,487
2025-03-10	30.930	32.730	30.500	31.850	31.850	4,967,863
2025-03-07	31.180	31.470	30.890	30.960	30.960	1,951,400
2025-03-06	31.250	31.380	30.600	31.100	31.100	3,426,400
2025-03-05	31.080	31.660	30.910	31.250	31.250	1,354,100
2025-03-04	31.040	31.540	30.960	31.040	31.040	1,734,315
2025-03-03	31.860	32.430	30.900	30.960	30.960	4,207,900
2025-02-28	32.150	32.360	31.700	31.860	31.860	2,293,941
2025-02-27	31.790	32.300	31.620	32.190	32.190	2,378,500
2025-02-26	31.240	32.310	31.220	31.800	31.800	3,605,153
2025-02-25	31.700	31.750	31.060	31.200	31.200	4,275,237
2025-02-24	33.300	33.300	31.600	31.840	31.840	5,373,450
2025-02-21	32.640	35.000	32.290	33.230	33.230	5,849,246
2025-02-20	32.410	32.850	31.640	32.660	32.660	3,259,890
2025-02-19	32.230	32.810	31.900	32.420	32.420	2,693,400
2025-02-18	31.900	32.750	31.820	32.010	32.010	2,855,500
2025-02-17	32.400	32.420	31.580	31.930	31.930	2,811,896
2025-02-14	33.260	33.380	32.380	32.510	32.510	2,586,475
2025-02-13	33.860	33.970	33.120	33.260	33.260	2,284,096
2025-02-12	34.280	34.560	33.650	34.000	34.000	3,243,146
2025-02-11	32.530	35.500	32.200	34.400	34.400	6,160,919
2025-02-10	33.250	33.250	32.120	32.600	32.600	3,259,102
2025-02-07	31.710	33.480	31.310	33.230	33.230	4,308,040
2025-02-06	31.000	31.750	30.560	31.680	31.680	2,520,842
2025-02-05	32.870	32.980	30.800	30.920	30.920	3,961,292
2025-01-27	32.640	33.310	32.480	32.720	32.720	2,530,048
2025-01-24	30.660	32.900	30.510	32.660	32.660	5,808,065
2025-01-23	30.580	30.820	29.970	30.660	30.660	2,606,109
2025-01-22	31.100	31.100	30.030	30.390	30.390	1,462,569
2025-01-21	30.880	31.180	30.390	30.740	30.740	1,503,287

← NewerPage 7 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.