Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.440	20.980	18.300	20.960	20.960	134,992,297
2023-10-31	19.240	19.290	17.810	18.130	18.130	53,713,969
2023-10-30	17.860	19.500	17.460	18.860	18.860	72,696,141
2023-10-27	17.650	18.230	16.980	17.910	17.910	54,333,699
2023-10-26	16.290	17.800	16.290	17.400	17.400	47,329,809
2023-10-25	16.200	16.760	15.780	16.470	16.470	23,123,539
2023-10-24	16.020	16.440	15.780	16.160	16.160	22,281,199
2023-10-23	15.690	16.780	15.670	16.340	16.340	25,495,869
2023-10-20	16.490	16.490	15.660	15.790	15.790	23,184,609
2023-10-19	16.760	17.510	16.420	16.550	16.550	28,275,109
2023-10-18	17.100	17.220	16.670	16.720	16.720	16,936,150
2023-10-17	16.950	17.690	16.630	17.440	17.440	28,977,270
2023-10-16	16.720	17.170	16.330	16.860	16.860	20,854,420
2023-10-13	16.740	17.500	16.600	16.700	16.700	28,211,160
2023-10-12	17.200	17.640	16.910	16.910	16.910	24,296,660
2023-10-11	17.100	17.460	17.000	17.150	17.150	17,272,520
2023-10-10	17.410	17.710	17.070	17.210	17.210	17,625,631
2023-10-09	16.930	17.990	16.580	17.560	17.560	32,943,770
2023-09-28	15.850	16.760	15.850	16.580	16.580	20,904,689
2023-09-27	16.310	16.330	15.810	16.070	16.070	17,851,070
2023-09-26	16.390	16.520	16.080	16.270	16.270	14,901,220
2023-09-25	16.310	16.750	15.950	16.530	16.530	28,840,930
2023-09-22	15.040	16.310	14.960	16.190	16.190	30,358,430
2023-09-21	14.980	15.250	14.800	15.030	15.030	15,287,090
2023-09-20	14.630	15.200	14.440	14.870	14.870	16,236,480
2023-09-19	15.000	15.100	14.440	14.620	14.620	14,850,620
2023-09-18	15.300	15.430	14.890	15.130	15.130	12,345,440
2023-09-15	15.650	15.650	15.130	15.350	15.350	14,896,000
2023-09-14	15.600	15.940	15.330	15.650	15.650	14,232,290
2023-09-13	16.030	16.190	15.470	15.800	15.800	29,975,039
2023-09-12	16.160	16.680	16.010	16.280	16.280	34,736,566
2023-09-11	16.910	17.300	16.280	16.600	16.600	49,232,289
2023-09-08	16.280	17.280	15.870	16.770	16.770	51,806,602
2023-09-07	16.990	17.570	16.210	16.410	16.410	55,607,129
2023-09-06	16.210	16.490	15.630	16.320	16.320	44,842,301
2023-09-05	15.500	16.930	15.500	16.160	16.160	55,757,359
2023-09-04	15.800	15.990	15.170	15.450	15.450	27,593,480
2023-09-01	15.330	15.640	15.010	15.300	15.300	22,073,260
2023-08-31	15.830	15.900	15.150	15.260	15.260	29,635,561
2023-08-30	14.390	16.080	14.310	15.870	15.870	69,678,641
2023-08-29	12.750	14.100	12.600	13.900	13.900	22,092,980
2023-08-28	13.770	13.770	12.570	12.640	12.640	16,857,160
2023-08-25	13.330	13.330	12.700	12.840	12.840	14,135,760
2023-08-24	13.280	13.470	13.160	13.360	13.360	8,220,234
2023-08-23	13.650	13.770	13.180	13.190	13.190	8,043,188
2023-08-22	13.550	13.860	13.420	13.690	13.690	8,817,423
2023-08-21	13.670	13.950	13.450	13.450	13.450	8,481,180
2023-08-18	14.090	14.120	13.690	13.710	13.710	11,906,230
2023-08-17	13.960	14.260	13.810	14.070	14.070	11,613,570
2023-08-16	14.250	14.400	13.930	14.080	14.080	9,640,327
2023-08-15	14.540	15.150	14.260	14.330	14.330	12,225,900
2023-08-14	14.660	14.660	14.110	14.500	14.500	14,543,420
2023-08-11	14.550	15.170	14.450	14.690	14.690	19,774,980
2023-08-10	14.420	14.560	14.290	14.420	14.420	6,961,860
2023-08-09	14.610	14.890	14.310	14.350	14.350	12,043,650
2023-08-08	14.770	14.800	14.400	14.660	14.660	9,819,009
2023-08-07	14.860	14.990	14.580	14.640	14.640	12,942,470
2023-08-04	15.070	15.450	14.730	14.850	14.850	22,541,289
2023-08-03	14.610	15.250	14.470	14.960	14.960	33,710,422
2023-08-02	14.510	14.750	14.410	14.510	14.510	14,543,990

← NewerPage 13 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.