Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.150	12.060	11.100	11.960	11.960	41,113,449
2024-01-24	11.280	11.420	10.580	11.090	11.090	25,219,580
2024-01-23	11.060	11.400	10.980	11.290	11.290	16,371,230
2024-01-22	11.930	12.030	11.020	11.120	11.120	19,345,100
2024-01-19	12.230	12.330	11.880	11.930	11.930	14,971,800
2024-01-18	12.070	12.370	11.830	12.280	12.280	18,659,750
2024-01-17	12.620	12.680	12.220	12.220	12.220	12,533,490
2024-01-16	12.740	12.820	12.400	12.690	12.690	14,179,650
2024-01-15	12.610	12.940	12.540	12.780	12.780	16,980,580
2024-01-12	12.980	12.980	12.500	12.700	12.700	19,092,789
2024-01-11	12.560	13.080	12.500	12.950	12.950	14,415,290
2024-01-10	12.660	12.880	12.260	12.510	12.510	14,044,560
2024-01-09	12.890	13.020	12.500	12.690	12.690	15,994,970
2024-01-08	13.020	13.310	12.760	12.790	12.790	16,778,990
2024-01-05	14.020	14.030	13.000	13.050	13.050	28,634,029
2024-01-04	14.190	14.360	14.010	14.060	14.060	9,753,418
2024-01-03	14.580	14.770	13.770	14.130	14.130	20,952,279
2024-01-02	15.070	15.280	14.660	14.700	14.700	17,002,391
2023-12-29	14.300	15.360	14.270	15.080	15.080	27,173,461
2023-12-28	14.410	14.630	13.970	14.360	14.360	17,357,039
2023-12-27	13.960	14.160	13.850	14.070	14.070	11,575,490
2023-12-26	14.270	14.310	13.860	13.940	13.940	11,040,410
2023-12-25	13.360	14.600	13.350	14.310	14.310	24,480,869
2023-12-22	13.600	13.800	13.410	13.490	13.490	13,187,130
2023-12-21	13.490	13.690	13.170	13.620	13.620	18,874,740
2023-12-20	14.370	14.550	13.570	13.610	13.610	24,271,131
2023-12-19	14.360	14.510	14.280	14.400	14.400	9,669,618
2023-12-18	14.560	14.800	14.350	14.360	14.360	10,871,760
2023-12-15	14.610	14.880	14.530	14.600	14.600	14,224,290
2023-12-14	14.980	15.300	14.610	14.700	14.700	18,532,230
2023-12-13	14.920	15.700	14.830	15.000	15.000	28,360,010
2023-12-12	14.400	15.180	14.300	15.000	15.000	40,392,848
2023-12-11	14.160	14.510	14.060	14.410	14.410	23,824,900
2023-12-08	14.220	14.330	13.910	14.210	14.210	28,365,750
2023-12-07	14.470	14.470	14.020	14.180	14.180	29,594,250
2023-12-06	14.800	15.010	14.410	14.460	14.460	23,528,811
2023-12-05	15.170	15.210	14.700	14.870	14.870	34,995,699
2023-12-04	17.210	17.220	14.990	15.280	15.280	66,487,891
2023-12-01	17.330	17.450	16.960	17.230	17.230	13,470,070
2023-11-30	17.510	17.570	16.850	17.320	17.320	18,858,961
2023-11-29	17.590	17.970	17.480	17.530	17.530	16,887,490
2023-11-28	17.320	17.890	17.310	17.630	17.630	20,272,189
2023-11-27	17.100	17.630	16.780	17.320	17.320	24,990,369
2023-11-24	17.640	17.750	16.970	17.080	17.080	19,541,650
2023-11-23	17.650	17.750	17.200	17.400	17.400	21,185,170
2023-11-22	18.350	18.580	17.440	17.470	17.470	34,719,078
2023-11-21	19.050	19.360	18.100	18.630	18.630	45,667,191
2023-11-20	17.850	19.380	17.760	19.090	19.090	50,688,422
2023-11-17	17.750	18.350	17.510	18.330	18.330	31,229,330
2023-11-16	18.040	18.400	17.800	17.900	17.900	25,024,539
2023-11-15	18.110	18.230	17.450	18.150	18.150	35,831,281
2023-11-14	17.890	18.350	17.750	18.140	18.140	35,538,160
2023-11-13	17.010	18.680	17.010	17.960	17.960	65,116,859
2023-11-10	16.300	17.430	16.160	17.150	17.150	55,672,320
2023-11-09	16.850	17.050	16.200	16.300	16.300	43,068,398
2023-11-08	17.350	17.410	16.600	16.900	16.900	39,496,301
2023-11-07	16.950	17.780	16.780	17.220	17.220	49,154,129
2023-11-06	16.720	17.510	16.500	17.000	17.000	52,999,527
2023-11-03	16.000	17.210	16.000	16.820	16.820	72,183,992
2023-11-02	20.000	20.300	16.770	16.770	16.770	128,504,492

← NewerPage 12 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.