Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.500	14.380	13.240	13.350	13.350	30,637,029
2024-04-29	12.870	13.640	12.850	13.440	13.440	23,401,039
2024-04-26	12.170	13.070	12.130	12.830	12.830	21,155,240
2024-04-25	12.390	12.480	12.070	12.160	12.160	15,972,640
2024-04-24	12.330	12.570	12.150	12.460	12.460	18,221,920
2024-04-23	12.290	12.700	12.150	12.340	12.340	26,072,801
2024-04-22	12.300	12.800	11.800	12.470	12.470	33,438,172
2024-04-19	11.580	11.800	11.410	11.700	11.700	11,431,150
2024-04-18	11.650	11.970	11.270	11.640	11.640	17,006,080
2024-04-17	10.700	11.640	10.650	11.630	11.630	21,138,029
2024-04-16	11.390	11.440	10.440	10.550	10.550	26,178,051
2024-04-15	12.100	12.180	11.130	11.370	11.370	25,294,730
2024-04-12	12.010	12.420	11.980	12.110	12.110	11,437,010
2024-04-11	12.230	12.430	11.940	12.010	12.010	16,257,880
2024-04-10	12.890	12.950	12.100	12.310	12.310	18,023,381
2024-04-09	12.900	13.130	12.700	12.930	12.930	10,061,830
2024-04-08	13.160	13.220	12.790	12.810	12.810	14,956,000
2024-04-03	13.900	13.900	13.070	13.120	13.120	24,346,301
2024-04-02	14.380	14.380	13.900	13.990	13.990	16,916,910
2024-04-01	14.190	14.520	13.850	14.460	14.460	22,000,980
2024-03-29	13.910	14.110	13.500	13.980	13.980	20,952,199
2024-03-28	13.260	14.220	13.100	13.870	13.870	31,229,180
2024-03-27	14.250	14.250	13.220	13.290	13.290	29,653,500
2024-03-26	14.300	14.770	13.940	14.110	14.110	25,095,119
2024-03-25	14.290	14.940	14.280	14.410	14.410	26,032,740
2024-03-22	14.700	14.840	14.180	14.500	14.500	27,958,990
2024-03-21	14.450	15.200	14.360	14.840	14.840	32,104,551
2024-03-20	14.410	14.660	14.180	14.490	14.490	24,632,301
2024-03-19	14.870	15.070	14.500	14.550	14.550	31,824,900
2024-03-18	15.120	15.240	14.550	15.060	15.060	46,779,473
2024-03-15	14.200	15.350	13.950	15.120	15.120	50,534,699
2024-03-14	14.080	14.370	13.850	14.150	14.150	28,248,029
2024-03-13	13.690	14.800	13.350	14.380	14.380	45,399,980
2024-03-12	13.310	13.660	13.180	13.500	13.500	26,004,109
2024-03-11	13.220	13.430	12.980	13.290	13.290	24,078,590
2024-03-08	12.920	13.460	12.820	13.380	13.380	25,256,891
2024-03-07	13.020	13.760	12.960	13.040	13.040	29,035,221
2024-03-06	12.970	13.210	12.490	13.020	13.020	24,732,949
2024-03-05	12.820	13.560	12.770	13.120	13.120	33,043,500
2024-03-04	13.000	13.360	12.820	13.020	13.020	23,678,939
2024-03-01	12.410	13.190	12.380	13.030	13.030	32,531,080
2024-02-29	11.520	12.470	11.520	12.470	12.470	31,073,641
2024-02-28	12.940	13.200	11.550	11.680	11.680	56,415,121
2024-02-27	12.910	13.400	12.400	13.210	13.210	45,079,273
2024-02-26	12.500	12.770	12.080	12.430	12.430	37,145,238
2024-02-23	12.000	12.490	11.850	12.400	12.400	36,627,449
2024-02-22	11.470	12.220	11.300	12.050	12.050	43,394,406
2024-02-21	10.980	11.880	10.880	11.430	11.430	60,306,711
2024-02-20	10.170	11.850	10.090	11.510	11.510	70,700,273
2024-02-19	10.220	10.350	9.670	10.090	10.090	43,831,230
2024-02-08	8.810	10.260	8.680	10.210	10.210	39,774,680
2024-02-07	8.410	8.950	8.210	8.550	8.550	39,893,480
2024-02-06	7.650	8.560	7.300	8.260	8.260	37,776,820
2024-02-05	9.140	9.270	7.650	7.820	7.820	40,553,754
2024-02-02	9.910	10.380	8.940	9.280	9.280	30,915,311
2024-02-01	10.000	10.180	9.740	9.820	9.820	20,359,750
2024-01-31	10.540	10.900	10.080	10.190	10.190	24,994,920
2024-01-30	10.930	11.270	10.670	10.710	10.710	14,368,800
2024-01-29	11.460	11.590	10.980	11.010	11.010	18,955,109
2024-01-26	11.760	11.790	11.380	11.450	11.450	27,683,650

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.