Jack Sewing historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 29.450 | 30.300 | 29.150 | 30.060 | 30.060 | 3,510,692 |
| 2024-10-24 | 30.010 | 30.340 | 29.100 | 29.610 | 29.610 | 6,288,599 |
| 2024-10-23 | 30.190 | 30.580 | 29.820 | 30.300 | 30.300 | 4,168,113 |
| 2024-10-22 | 29.530 | 30.910 | 29.000 | 30.210 | 30.210 | 7,984,964 |
| 2024-10-21 | 29.290 | 30.000 | 28.810 | 29.600 | 29.600 | 8,205,680 |
| 2024-10-18 | 28.880 | 29.700 | 28.080 | 29.290 | 29.290 | 7,729,789 |
| 2024-10-17 | 28.850 | 29.770 | 28.600 | 29.100 | 29.100 | 7,773,000 |
| 2024-10-16 | 28.030 | 29.160 | 27.680 | 28.780 | 28.780 | 6,044,000 |
| 2024-10-15 | 28.280 | 29.370 | 28.000 | 28.380 | 28.380 | 5,810,640 |
| 2024-10-14 | 28.530 | 28.830 | 27.100 | 28.460 | 28.460 | 9,888,196 |
| 2024-10-11 | 27.400 | 29.000 | 27.380 | 28.570 | 28.570 | 13,513,588 |
| 2024-10-10 | 26.800 | 27.920 | 26.360 | 26.600 | 26.600 | 8,383,330 |
| 2024-10-09 | 27.980 | 28.270 | 26.430 | 26.430 | 26.430 | 7,339,036 |
| 2024-10-08 | 30.930 | 30.930 | 26.930 | 28.560 | 28.560 | 10,618,949 |
| 2024-09-30 | 27.300 | 28.600 | 26.710 | 28.120 | 28.120 | 9,704,466 |
| 2024-09-27 | 26.000 | 26.750 | 25.150 | 26.650 | 26.650 | 1,861,962 |
| 2024-09-26 | 25.080 | 25.270 | 24.640 | 25.230 | 25.230 | 3,564,995 |
| 2024-09-25 | 25.380 | 26.250 | 24.950 | 25.030 | 25.030 | 2,551,600 |
| 2024-09-24 | 25.090 | 26.050 | 24.920 | 25.380 | 25.380 | 3,043,800 |
| 2024-09-23 | 25.320 | 26.090 | 25.050 | 25.190 | 25.190 | 2,454,167 |
| 2024-09-20 | 26.600 | 26.720 | 25.370 | 25.700 | 25.700 | 2,854,119 |
| 2024-09-19 | 26.650 | 26.780 | 26.110 | 26.580 | 26.580 | 2,208,218 |
| 2024-09-18 | 26.500 | 27.000 | 26.100 | 26.710 | 26.710 | 2,073,765 |
| 2024-09-13 | 26.700 | 27.400 | 26.500 | 26.520 | 26.520 | 2,232,846 |
| 2024-09-12 | 26.670 | 27.070 | 26.210 | 26.940 | 26.940 | 2,389,400 |
| 2024-09-11 | 25.890 | 26.760 | 25.640 | 26.660 | 26.660 | 2,906,519 |
| 2024-09-10 | 26.150 | 26.350 | 25.500 | 25.860 | 25.860 | 2,018,533 |
| 2024-09-09 | 26.300 | 26.670 | 25.930 | 26.180 | 26.180 | 1,776,300 |
| 2024-09-06 | 26.920 | 27.120 | 26.400 | 26.480 | 26.480 | 2,357,400 |
| 2024-09-05 | 25.980 | 27.200 | 25.970 | 26.940 | 26.940 | 3,540,314 |
| 2024-09-04 | 25.810 | 26.070 | 25.500 | 25.950 | 25.950 | 2,133,200 |
| 2024-09-03 | 25.150 | 26.390 | 25.150 | 25.860 | 25.860 | 3,086,800 |
| 2024-09-02 | 25.280 | 26.000 | 25.020 | 25.580 | 25.580 | 4,229,700 |
| 2024-08-30 | 24.880 | 25.850 | 24.610 | 25.280 | 25.280 | 3,076,300 |
| 2024-08-29 | 24.370 | 25.190 | 24.290 | 25.050 | 25.050 | 1,751,000 |
| 2024-08-28 | 24.440 | 25.040 | 24.350 | 24.600 | 24.600 | 1,499,800 |
| 2024-08-27 | 25.280 | 25.390 | 24.510 | 24.670 | 24.670 | 1,376,400 |
| 2024-08-26 | 24.860 | 25.190 | 24.430 | 25.160 | 25.160 | 2,241,700 |
| 2024-08-23 | 24.950 | 25.160 | 24.480 | 24.810 | 24.810 | 1,552,650 |
| 2024-08-22 | 24.850 | 25.430 | 24.540 | 24.970 | 24.970 | 2,183,334 |
| 2024-08-21 | 25.190 | 25.430 | 24.760 | 24.850 | 24.850 | 1,987,792 |
| 2024-08-20 | 25.840 | 25.840 | 25.040 | 25.210 | 25.210 | 2,016,900 |
| 2024-08-19 | 25.000 | 25.850 | 24.790 | 25.840 | 25.840 | 3,441,796 |
| 2024-08-16 | 25.660 | 25.760 | 25.000 | 25.070 | 25.070 | 2,146,100 |
| 2024-08-15 | 26.040 | 26.040 | 25.150 | 25.710 | 25.710 | 3,548,900 |
| 2024-08-14 | 26.730 | 27.130 | 25.310 | 25.800 | 25.800 | 4,375,100 |
| 2024-08-13 | 26.350 | 27.220 | 26.290 | 27.200 | 27.200 | 4,002,100 |
| 2024-08-12 | 26.450 | 27.000 | 26.330 | 26.540 | 26.540 | 2,462,430 |
| 2024-08-09 | 27.460 | 27.540 | 26.690 | 26.790 | 26.790 | 1,652,512 |
| 2024-08-08 | 27.080 | 27.470 | 26.800 | 27.180 | 27.180 | 1,698,212 |
| 2024-08-07 | 27.150 | 27.660 | 26.620 | 27.310 | 27.310 | 1,916,300 |
| 2024-08-06 | 26.740 | 27.500 | 26.310 | 27.030 | 27.030 | 2,565,192 |
| 2024-08-05 | 26.720 | 27.440 | 26.330 | 26.660 | 26.660 | 3,024,500 |
| 2024-08-02 | 26.700 | 28.200 | 26.110 | 26.850 | 26.850 | 4,349,070 |
| 2024-08-01 | 26.780 | 27.090 | 26.360 | 26.860 | 26.860 | 5,011,975 |
| 2024-07-31 | 24.820 | 26.500 | 24.330 | 26.420 | 26.420 | 5,619,000 |
| 2024-07-30 | 26.210 | 26.360 | 24.340 | 24.810 | 24.810 | 6,036,577 |
| 2024-07-29 | 27.480 | 27.800 | 26.190 | 26.420 | 26.420 | 4,280,777 |
| 2024-07-26 | 27.570 | 28.180 | 27.370 | 27.760 | 27.760 | 3,069,300 |
| 2024-07-25 | 28.100 | 28.480 | 27.580 | 27.870 | 27.870 | 2,754,429 |
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.