Jack Sewing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	35.700	37.680	34.500	36.300	36.300	15,333,098
2026-10-19	31.140	34.460	31.140	34.460	34.460	5,555,489
2026-10-16	31.760	31.910	30.600	31.330	31.330	3,521,299
2026-10-15	33.000	33.150	31.040	31.140	31.140	4,656,195
2026-10-14	34.520	34.620	33.370	33.370	33.370	2,901,362
2026-10-13	34.790	35.330	34.510	34.740	34.740	3,752,100
2026-10-12	35.050	35.710	34.900	35.100	35.100	2,053,821
2026-10-09	34.910	35.350	34.710	35.020	35.020	1,875,016
2026-10-08	34.970	35.980	34.910	35.000	34.700	1,828,869
2026-09-30	35.500	35.760	35.000	35.070	35.070	2,302,804
2026-09-29	35.550	35.780	35.300	35.460	35.460	1,864,169
2026-09-28	36.980	37.040	35.300	35.800	35.800	3,974,530
2026-09-24	37.590	38.250	37.020	37.040	37.040	2,167,238
2026-09-23	37.410	38.150	37.270	37.650	37.650	2,372,738
2026-09-22	36.500	38.780	36.240	37.470	37.470	5,786,819
2026-09-21	36.530	36.990	36.020	36.240	36.240	2,990,543
2026-09-18	36.200	36.700	36.200	36.670	36.670	1,565,545
2026-09-17	35.960	36.530	35.910	36.100	36.100	1,751,210
2026-09-16	36.120	36.200	35.750	35.910	35.910	1,762,925
2026-09-15	36.050	36.360	35.800	36.200	36.200	1,365,600
2026-09-14	35.900	36.300	35.880	36.030	36.030	1,499,971
2026-09-11	36.640	36.640	35.510	35.980	35.980	2,740,700
2026-09-10	37.300	37.300	36.500	36.630	36.630	1,778,337
2026-09-09	37.200	37.500	36.960	37.160	37.160	1,889,025
2026-09-08	37.300	37.800	37.040	37.100	37.100	2,434,175
2026-09-07	38.210	38.210	37.180	37.230	37.230	3,213,400
2026-09-04	38.760	38.980	37.880	37.960	37.960	2,451,800
2026-09-03	38.300	38.780	38.130	38.600	38.600	2,210,600
2026-09-02	38.140	38.350	37.550	38.270	38.270	1,823,200
2026-09-01	38.280	38.920	38.080	38.370	38.370	3,656,900
2026-08-31	37.630	38.550	37.470	38.330	38.330	2,560,800
2026-08-28	38.200	38.250	37.610	37.790	37.790	2,551,846
2026-08-27	38.200	38.490	37.860	38.240	38.240	2,387,725
2026-08-26	38.930	39.100	38.150	38.190	38.190	2,941,769
2026-08-25	37.650	39.200	36.740	39.090	39.090	7,421,744
2026-08-24	37.950	38.280	36.710	36.920	36.920	2,991,007
2026-08-21	37.190	38.000	36.900	37.900	37.900	2,978,043
2026-08-20	38.300	38.350	37.200	37.500	37.500	4,455,326
2026-08-19	40.070	40.400	37.610	37.780	37.780	6,829,200
2026-08-18	39.930	40.700	39.630	40.490	40.490	4,696,076
2026-08-17	39.020	40.160	37.910	39.930	39.930	6,512,270
2026-08-14	39.360	39.710	38.470	38.990	38.990	5,946,900
2026-08-13	43.430	43.820	39.380	39.570	39.570	14,710,321
2026-08-12	43.990	44.880	43.430	43.700	43.700	4,263,487
2026-08-11	43.880	45.080	43.610	44.220	44.220	5,385,630
2026-08-10	44.600	44.990	43.200	44.290	44.290	5,605,525
2026-08-07	44.930	45.230	43.620	44.660	44.660	5,945,100
2026-08-06	45.820	45.820	44.500	44.910	44.910	6,704,888
2026-08-05	45.250	46.560	44.620	46.280	46.280	5,998,800
2026-08-04	46.610	47.080	45.000	45.910	45.910	9,780,517
2026-08-03	47.000	47.420	44.600	46.310	46.310	16,969,551
2026-07-31	40.720	43.110	40.500	43.110	43.110	7,098,182
2026-07-30	39.480	40.620	39.000	39.190	39.190	2,995,094
2026-07-29	38.120	39.980	37.870	39.720	39.720	4,413,000
2026-07-28	37.820	38.100	37.350	38.050	38.050	1,883,200
2026-07-27	38.100	38.960	37.670	38.120	38.120	2,024,480
2026-07-24	38.000	38.200	37.330	37.780	37.780	1,666,600
2026-07-23	37.980	38.540	37.710	38.460	38.460	1,904,404
2026-07-22	39.810	40.090	37.940	37.970	37.970	5,458,306
2026-07-21	38.010	40.970	38.010	40.320	40.320	7,552,310

Page 1 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.