Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	30.910	31.660	30.530	30.750	30.750	2,509,500
2025-01-17	30.460	30.620	29.820	30.530	30.530	1,971,001
2025-01-16	30.350	30.730	30.030	30.190	30.190	1,762,041
2025-01-15	29.810	30.730	29.800	30.350	30.350	2,502,800
2025-01-14	28.640	29.990	28.350	29.950	29.950	2,498,749
2025-01-13	28.680	29.080	28.450	28.590	28.590	2,159,500
2025-01-10	29.000	29.330	28.620	28.620	28.620	1,722,400
2025-01-09	29.360	29.610	28.900	29.010	29.010	1,809,000
2025-01-08	28.510	29.750	28.430	29.410	29.410	2,828,587
2025-01-07	28.560	29.300	28.420	28.600	28.600	2,447,421
2025-01-06	29.380	29.380	28.360	28.560	28.560	3,994,700
2025-01-03	29.100	30.200	28.980	29.380	29.380	3,097,441
2025-01-02	30.250	30.600	28.960	29.160	29.160	5,187,869
2024-12-31	29.840	30.970	29.450	30.460	30.460	4,302,540
2024-12-30	28.960	29.940	28.900	29.840	29.840	3,059,944
2024-12-27	29.400	29.680	28.920	28.990	28.990	2,639,600
2024-12-26	29.800	29.920	29.410	29.600	29.600	1,697,401
2024-12-25	29.560	29.990	29.170	29.800	29.800	1,912,231
2024-12-24	29.200	29.750	29.030	29.550	29.550	2,416,657
2024-12-23	28.890	29.600	28.890	29.180	29.180	3,030,790
2024-12-20	29.070	29.290	28.770	28.860	28.860	1,574,100
2024-12-19	28.900	29.250	28.730	29.050	29.050	2,177,290
2024-12-18	28.950	29.500	28.950	29.160	29.160	2,317,400
2024-12-17	29.030	29.350	28.860	28.880	28.880	3,220,043
2024-12-16	29.220	29.550	28.820	29.040	29.040	4,495,736
2024-12-13	29.000	29.410	28.610	29.320	29.320	8,195,130
2024-12-12	29.450	29.510	28.870	28.990	28.990	4,415,348
2024-12-11	30.100	30.450	29.380	29.540	29.540	2,946,886
2024-12-10	30.600	31.100	29.640	30.380	30.380	3,858,500
2024-12-09	30.600	30.820	29.920	30.090	30.090	2,133,800
2024-12-06	30.300	30.920	30.000	30.600	30.600	2,022,874
2024-12-05	30.010	30.380	29.720	30.130	30.130	1,171,828
2024-12-04	30.800	31.070	29.890	30.050	30.050	1,784,138
2024-12-03	30.380	30.970	30.220	30.800	30.800	1,877,300
2024-12-02	30.490	31.270	29.970	30.410	30.410	3,461,919
2024-11-29	29.750	30.680	29.630	30.510	30.510	3,234,307
2024-11-28	30.000	30.270	29.500	29.720	29.720	1,672,506
2024-11-27	30.000	30.300	29.090	30.100	30.100	3,554,908
2024-11-26	30.890	31.200	30.400	30.650	30.650	2,259,700
2024-11-25	31.240	31.680	30.600	31.010	31.010	4,544,262
2024-11-22	33.050	33.050	31.220	31.580	31.580	6,175,457
2024-11-21	30.380	33.070	30.080	32.820	32.820	6,265,676
2024-11-20	30.000	30.680	29.820	30.410	30.410	2,462,275
2024-11-19	28.390	30.060	28.350	30.040	30.040	3,811,578
2024-11-18	29.050	29.380	28.180	28.300	28.300	2,795,896
2024-11-15	29.920	30.460	29.070	29.090	29.090	3,156,913
2024-11-14	30.100	30.480	29.800	29.870	29.870	3,793,343
2024-11-13	28.800	30.130	28.650	30.100	30.100	3,817,700
2024-11-12	28.970	29.260	28.640	28.960	28.960	2,955,092
2024-11-11	29.300	29.320	28.230	28.960	28.960	4,802,466
2024-11-08	29.840	30.050	29.330	29.580	29.580	3,204,382
2024-11-07	28.990	29.860	28.820	29.840	29.840	2,846,575
2024-11-06	29.380	29.630	28.800	28.980	28.980	4,291,036
2024-11-05	29.250	29.590	29.110	29.410	29.410	4,353,017
2024-11-04	29.300	29.850	29.090	29.380	29.380	5,520,963
2024-11-01	28.620	29.800	28.620	29.230	29.230	4,324,543
2024-10-31	29.500	29.630	28.290	29.110	29.110	7,480,854
2024-10-30	29.880	30.040	29.000	29.660	29.660	4,021,585
2024-10-29	30.190	31.580	29.720	29.860	29.860	6,170,062
2024-10-28	29.800	30.340	29.520	30.180	30.180	3,618,300

← NewerPage 8 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.