Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	11.950	12.140	11.920	12.060	12.046	7,019,518
2023-05-05	12.300	12.310	11.870	11.930	11.916	10,499,660
2023-05-04	12.520	12.530	12.210	12.300	12.286	10,935,660
2023-04-28	12.360	12.630	12.200	12.520	12.506	9,170,645
2023-04-27	12.180	12.440	12.010	12.290	12.276	12,332,320
2023-04-26	12.870	12.930	12.000	12.100	12.086	18,049,971
2023-04-25	13.300	13.330	12.660	12.840	12.825	15,319,380
2023-04-24	14.050	14.060	12.850	13.260	13.245	27,780,740
2023-04-21	14.730	15.220	14.320	14.400	14.383	16,056,270
2023-04-20	14.820	15.090	14.620	14.720	14.703	9,998,341
2023-04-19	14.730	15.220	14.680	14.870	14.853	10,148,020
2023-04-18	14.450	14.880	14.280	14.780	14.763	10,598,560
2023-04-17	14.670	14.700	14.330	14.450	14.433	9,286,576
2023-04-14	14.820	14.910	14.500	14.720	14.703	9,657,146
2023-04-13	15.200	15.200	14.720	14.820	14.803	10,745,330
2023-04-12	14.890	15.360	14.770	15.240	15.222	14,182,100
2023-04-11	14.900	15.060	14.670	14.890	14.873	9,621,150
2023-04-10	15.420	15.490	14.900	14.980	14.963	13,066,490
2023-04-07	15.260	15.780	15.070	15.490	15.472	17,963,279
2023-04-06	14.940	15.600	14.810	15.220	15.202	20,090,350
2023-04-04	14.760	15.100	14.490	14.940	14.923	16,146,160
2023-04-03	14.520	14.900	14.290	14.800	14.783	12,676,300
2023-03-31	14.450	14.650	14.390	14.510	14.493	4,732,420
2023-03-30	14.620	14.740	14.220	14.560	14.543	8,876,599
2023-03-29	14.710	14.850	14.530	14.610	14.593	7,137,503
2023-03-28	14.950	15.170	14.730	14.760	14.743	11,193,770
2023-03-27	14.920	15.110	14.580	14.950	14.933	13,982,850
2023-03-24	14.900	15.130	14.660	14.920	14.903	14,860,640
2023-03-23	14.340	15.100	14.260	14.990	14.973	18,417,051
2023-03-22	14.130	14.420	13.960	14.380	14.363	10,840,340
2023-03-21	13.840	14.430	13.760	14.160	14.144	11,653,630
2023-03-20	13.970	14.090	13.730	13.810	13.794	10,831,080
2023-03-17	14.200	14.380	13.870	13.970	13.954	13,773,400
2023-03-16	14.310	14.600	13.940	14.060	14.044	15,337,710
2023-03-15	14.840	15.070	14.480	14.580	14.563	13,309,660
2023-03-14	14.890	15.100	14.500	14.710	14.693	12,343,160
2023-03-13	14.590	15.110	14.520	15.010	14.993	15,629,470
2023-03-10	14.400	15.160	14.340	14.690	14.673	17,740,740
2023-03-09	14.530	14.660	14.330	14.500	14.483	8,404,659
2023-03-08	14.510	14.800	14.420	14.640	14.623	11,479,060
2023-03-07	15.090	15.190	14.440	14.520	14.503	18,088,400
2023-03-06	14.250	15.350	14.180	15.050	15.033	29,826,211
2023-03-03	14.120	14.350	13.840	14.170	14.154	12,627,220
2023-03-02	13.930	14.380	13.870	13.980	13.964	10,383,850
2023-03-01	13.420	13.930	13.400	13.880	13.864	7,451,619
2023-02-28	13.250	13.680	13.250	13.530	13.514	6,480,119
2023-02-27	13.490	13.550	13.200	13.290	13.275	6,557,755
2023-02-24	13.380	13.670	13.250	13.520	13.504	7,168,093
2023-02-23	13.380	13.540	13.230	13.340	13.325	4,870,506
2023-02-22	13.560	13.630	13.360	13.490	13.474	4,270,135
2023-02-21	13.310	13.680	13.300	13.560	13.544	8,045,386
2023-02-20	13.350	13.360	13.040	13.280	13.265	6,827,551
2023-02-17	13.510	13.580	13.160	13.270	13.255	6,926,128
2023-02-16	13.890	13.940	13.280	13.470	13.455	7,759,970
2023-02-15	13.850	13.950	13.720	13.880	13.864	6,018,211
2023-02-14	14.070	14.070	13.800	13.820	13.804	6,146,334
2023-02-13	14.160	14.230	13.900	13.980	13.964	11,142,560
2023-02-10	14.170	14.350	14.030	14.100	14.084	6,178,653
2023-02-09	13.930	14.330	13.930	14.290	14.274	7,674,326
2023-02-08	14.170	14.290	14.060	14.100	14.084	6,541,857

← NewerPage 15 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.