Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	14.510	14.750	14.410	14.510	14.510	14,543,990
2023-08-01	14.450	15.010	14.090	14.690	14.690	29,882,641
2023-07-31	14.250	14.760	14.100	14.410	14.410	33,660,406
2023-07-28	13.920	14.950	13.770	14.540	14.540	61,526,379
2023-07-27	13.320	13.780	13.030	13.560	13.560	35,301,129
2023-07-26	13.440	14.000	13.170	13.390	13.390	45,926,422
2023-07-25	11.540	13.570	11.390	13.350	13.350	42,703,969
2023-07-24	11.270	11.550	11.200	11.440	11.440	6,679,299
2023-07-21	11.400	11.510	11.290	11.330	11.330	7,302,164
2023-07-20	11.780	11.880	11.440	11.460	11.460	11,152,860
2023-07-19	12.130	12.170	11.750	11.820	11.820	10,539,280
2023-07-18	12.270	12.390	12.050	12.130	12.130	8,769,337
2023-07-17	12.290	12.390	12.150	12.360	12.360	9,878,991
2023-07-14	12.360	12.600	12.240	12.300	12.300	13,287,690
2023-07-13	12.330	12.600	12.240	12.310	12.310	17,369,150
2023-07-12	12.950	13.000	12.450	12.510	12.510	22,220,279
2023-07-11	13.010	13.690	12.680	12.820	12.820	37,929,910
2023-07-10	13.000	13.470	12.500	12.830	12.830	43,495,102
2023-07-07	12.400	12.490	11.970	12.300	12.300	17,467,350
2023-07-06	12.500	12.670	12.230	12.480	12.480	21,771,289
2023-07-05	11.850	12.960	11.780	12.550	12.550	36,515,020
2023-07-04	11.610	11.800	11.600	11.770	11.770	5,986,158
2023-07-03	11.720	11.840	11.590	11.650	11.650	9,306,251
2023-06-30	11.520	11.790	11.460	11.770	11.770	10,125,370
2023-06-29	11.520	11.610	11.400	11.530	11.530	8,058,635
2023-06-28	11.650	11.750	11.210	11.480	11.480	8,379,185
2023-06-27	11.570	11.740	11.450	11.700	11.700	7,006,216
2023-06-26	11.910	12.110	11.550	11.620	11.620	9,245,465
2023-06-21	12.160	12.430	12.010	12.050	12.050	9,319,214
2023-06-20	12.250	12.410	12.100	12.360	12.360	10,497,240
2023-06-19	11.710	12.380	11.710	12.260	12.260	15,032,940
2023-06-16	11.670	11.880	11.650	11.760	11.760	8,326,224
2023-06-15	11.360	11.810	11.320	11.710	11.710	11,395,710
2023-06-14	11.260	11.620	11.050	11.410	11.410	13,490,680
2023-06-13	11.260	11.330	11.080	11.190	11.190	8,084,372
2023-06-12	11.600	11.660	11.180	11.260	11.260	13,086,140
2023-06-09	11.360	11.630	11.300	11.610	11.610	8,522,346
2023-06-08	11.700	11.720	11.330	11.350	11.350	8,622,372
2023-06-07	11.640	11.780	11.510	11.730	11.730	5,382,647
2023-06-06	11.960	11.970	11.560	11.580	11.580	7,460,507
2023-06-05	11.880	12.110	11.830	11.980	11.980	6,610,814
2023-06-02	12.190	12.190	11.850	11.880	11.880	9,786,096
2023-06-01	11.920	12.200	11.870	12.140	12.126	8,399,096
2023-05-31	11.800	12.040	11.760	11.920	11.906	6,476,168
2023-05-30	11.790	11.950	11.600	11.860	11.846	7,432,724
2023-05-29	11.870	11.950	11.700	11.730	11.717	5,461,102
2023-05-26	11.950	11.980	11.700	11.780	11.766	7,655,805
2023-05-25	11.970	12.150	11.760	11.930	11.916	6,283,123
2023-05-24	11.920	12.110	11.850	11.900	11.886	4,844,012
2023-05-23	12.120	12.140	11.910	11.910	11.896	4,508,700
2023-05-22	12.000	12.140	11.980	12.120	12.106	4,132,403
2023-05-19	12.000	12.120	11.900	12.070	12.056	5,626,229
2023-05-18	11.820	12.130	11.820	12.000	11.986	7,159,046
2023-05-17	11.630	11.850	11.510	11.830	11.816	5,565,586
2023-05-16	11.890	12.000	11.620	11.630	11.617	7,102,505
2023-05-15	11.610	11.990	11.540	11.990	11.976	8,211,403
2023-05-12	11.600	11.810	11.530	11.580	11.567	6,423,677
2023-05-11	11.750	11.800	11.600	11.610	11.597	5,968,308
2023-05-10	11.680	11.780	11.440	11.760	11.746	9,676,926
2023-05-09	12.010	12.140	11.620	11.660	11.647	10,127,450

← NewerPage 14 of 21 · 1,220 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.