Jushri Technologies Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.000 | 19.000 | 17.670 | 18.110 | 18.110 | 76,013,469 |
| 2024-07-26 | 16.770 | 17.800 | 16.500 | 17.700 | 17.700 | 56,287,207 |
| 2024-07-25 | 16.230 | 16.830 | 15.840 | 16.540 | 16.540 | 33,622,406 |
| 2024-07-24 | 16.300 | 17.150 | 16.190 | 16.390 | 16.390 | 38,125,832 |
| 2024-07-23 | 16.660 | 16.850 | 16.150 | 16.200 | 16.200 | 31,665,100 |
| 2024-07-22 | 14.620 | 17.100 | 14.570 | 16.360 | 16.360 | 47,070,219 |
| 2024-07-19 | 14.130 | 14.980 | 14.050 | 14.640 | 14.640 | 24,634,180 |
| 2024-07-18 | 14.380 | 14.440 | 13.600 | 14.230 | 14.230 | 34,496,762 |
| 2024-07-17 | 15.400 | 15.540 | 14.380 | 14.380 | 14.380 | 25,420,109 |
| 2024-07-16 | 15.450 | 15.690 | 14.800 | 15.370 | 15.370 | 22,920,529 |
| 2024-07-15 | 15.980 | 16.460 | 15.280 | 15.370 | 15.370 | 21,208,939 |
| 2024-07-12 | 15.600 | 16.280 | 15.300 | 16.000 | 16.000 | 19,692,830 |
| 2024-07-11 | 15.850 | 16.220 | 15.490 | 15.890 | 15.890 | 23,454,000 |
| 2024-07-10 | 15.660 | 16.000 | 15.410 | 15.550 | 15.550 | 20,031,180 |
| 2024-07-09 | 15.810 | 15.960 | 14.860 | 15.700 | 15.700 | 37,759,070 |
| 2024-07-08 | 16.750 | 16.790 | 15.690 | 15.870 | 15.870 | 34,071,078 |
| 2024-07-05 | 16.370 | 17.080 | 15.960 | 16.810 | 16.810 | 34,195,566 |
| 2024-07-04 | 17.480 | 17.630 | 16.200 | 16.200 | 16.200 | 30,939,529 |
| 2024-07-03 | 17.500 | 17.630 | 17.070 | 17.480 | 17.480 | 19,920,311 |
| 2024-07-02 | 17.430 | 18.080 | 17.350 | 17.720 | 17.720 | 31,848,840 |
| 2024-07-01 | 17.830 | 18.000 | 16.890 | 17.470 | 17.470 | 41,228,762 |
| 2024-06-28 | 17.100 | 18.200 | 17.090 | 17.910 | 17.910 | 45,439,688 |
| 2024-06-27 | 17.020 | 17.750 | 17.020 | 17.230 | 17.230 | 35,201,621 |
| 2024-06-26 | 16.230 | 17.330 | 15.680 | 17.200 | 17.200 | 37,735,180 |
| 2024-06-25 | 16.370 | 16.640 | 15.800 | 16.180 | 16.180 | 24,007,490 |
| 2024-06-24 | 16.470 | 17.080 | 15.980 | 16.100 | 16.100 | 24,496,600 |
| 2024-06-21 | 16.310 | 16.800 | 16.120 | 16.370 | 16.370 | 17,339,961 |
| 2024-06-20 | 17.140 | 17.200 | 16.240 | 16.310 | 16.310 | 29,010,061 |
| 2024-06-19 | 17.260 | 17.680 | 17.000 | 17.060 | 17.060 | 29,179,301 |
| 2024-06-18 | 16.360 | 17.700 | 16.300 | 17.360 | 17.360 | 41,582,738 |
| 2024-06-17 | 16.490 | 16.740 | 16.300 | 16.390 | 16.390 | 17,264,580 |
| 2024-06-14 | 16.690 | 16.700 | 16.070 | 16.490 | 16.490 | 21,602,320 |
| 2024-06-13 | 16.720 | 17.050 | 16.430 | 16.750 | 16.750 | 24,951,961 |
| 2024-06-12 | 16.500 | 17.080 | 16.410 | 16.750 | 16.750 | 24,166,830 |
| 2024-06-11 | 15.950 | 16.850 | 15.600 | 16.600 | 16.600 | 29,061,279 |
| 2024-06-07 | 16.600 | 16.860 | 15.830 | 16.000 | 16.000 | 28,592,439 |
| 2024-06-06 | 16.850 | 17.140 | 16.030 | 16.280 | 16.280 | 43,387,207 |
| 2024-06-05 | 17.220 | 18.000 | 16.940 | 16.940 | 16.940 | 37,381,738 |
| 2024-06-04 | 17.690 | 17.920 | 17.050 | 17.380 | 17.380 | 44,106,191 |
| 2024-06-03 | 17.980 | 18.390 | 17.440 | 18.040 | 18.040 | 66,207,477 |
| 2024-05-31 | 16.830 | 19.200 | 16.730 | 18.440 | 18.440 | 98,413,891 |
| 2024-05-30 | 16.080 | 17.480 | 15.960 | 16.960 | 16.960 | 65,655,406 |
| 2024-05-29 | 17.740 | 18.280 | 16.200 | 16.680 | 16.680 | 80,818,203 |
| 2024-05-28 | 16.020 | 17.580 | 16.020 | 16.940 | 16.940 | 66,313,297 |
| 2024-05-27 | 15.820 | 16.440 | 15.450 | 16.170 | 16.170 | 44,118,594 |
| 2024-05-24 | 16.600 | 16.660 | 15.840 | 15.870 | 15.870 | 45,585,887 |
| 2024-05-23 | 17.500 | 18.110 | 16.500 | 16.720 | 16.720 | 56,936,500 |
| 2024-05-22 | 17.580 | 18.580 | 17.240 | 17.760 | 17.760 | 68,646,578 |
| 2024-05-21 | 17.440 | 18.550 | 16.980 | 17.770 | 17.770 | 78,198,547 |
| 2024-05-20 | 16.250 | 17.960 | 16.050 | 17.330 | 17.330 | 69,454,172 |
| 2024-05-17 | 15.910 | 16.920 | 15.510 | 16.250 | 16.250 | 50,267,840 |
| 2024-05-16 | 15.720 | 16.250 | 15.720 | 16.020 | 16.020 | 34,551,594 |
| 2024-05-15 | 15.670 | 16.700 | 15.400 | 15.940 | 15.940 | 46,336,680 |
| 2024-05-14 | 15.900 | 16.340 | 15.470 | 15.670 | 15.670 | 39,410,020 |
| 2024-05-13 | 15.600 | 16.500 | 15.180 | 15.990 | 15.990 | 55,248,961 |
| 2024-05-10 | 16.490 | 16.980 | 15.780 | 15.990 | 15.990 | 69,213,570 |
| 2024-05-09 | 16.490 | 16.950 | 15.920 | 16.220 | 16.220 | 79,269,922 |
| 2024-05-08 | 16.730 | 17.490 | 16.200 | 17.000 | 17.000 | 122,203,508 |
| 2024-05-07 | 14.050 | 16.490 | 13.890 | 15.960 | 15.960 | 96,795,055 |
| 2024-05-06 | 13.460 | 13.880 | 13.300 | 13.740 | 13.740 | 20,438,891 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-02 | 0.0140 CNY |
| 2022-06-24 | 0.0960 CNY |
| 2021-06-03 | 0.0690 CNY |
| 2020-06-08 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.