Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	14.000	14.250	13.830	14.210	14.194	9,856,403
2023-02-06	14.100	14.280	13.860	14.000	13.984	9,927,732
2023-02-03	13.980	14.200	13.810	14.100	14.084	11,175,580
2023-02-02	14.170	14.350	13.960	14.060	14.044	10,321,810
2023-02-01	13.720	14.330	13.560	14.190	14.174	22,149,551
2023-01-31	14.030	14.040	13.470	13.620	13.604	14,384,560
2023-01-30	13.710	14.200	13.670	13.900	13.884	23,058,350
2023-01-20	12.590	13.990	12.550	13.570	13.554	23,676,289
2023-01-19	12.190	12.720	12.090	12.610	12.596	11,489,120
2023-01-18	12.230	12.320	11.990	12.210	12.196	7,615,727
2023-01-17	12.270	12.420	12.160	12.210	12.196	4,094,524
2023-01-16	12.060	12.320	12.060	12.220	12.206	5,158,762
2023-01-13	12.140	12.220	11.910	12.060	12.046	7,304,581
2023-01-12	12.260	12.420	12.070	12.140	12.126	8,539,053
2023-01-11	12.750	12.860	12.200	12.260	12.246	10,854,790
2023-01-10	13.100	13.140	12.750	12.800	12.785	8,120,908
2023-01-09	13.390	13.490	13.030	13.100	13.085	7,643,864
2023-01-06	13.450	13.650	13.210	13.380	13.365	6,607,631
2023-01-05	13.630	13.680	13.360	13.450	13.435	4,485,546
2023-01-04	13.680	13.900	13.530	13.630	13.614	5,339,432
2023-01-03	13.170	13.830	13.030	13.730	13.714	9,747,786
2022-12-30	13.290	13.360	12.990	13.180	13.165	5,053,457
2022-12-29	12.880	13.420	12.750	13.290	13.275	8,208,713
2022-12-28	13.270	13.270	12.660	12.890	12.875	6,179,736
2022-12-27	13.390	13.500	12.960	13.220	13.205	5,701,582
2022-12-26	13.180	13.420	13.050	13.390	13.375	4,470,652
2022-12-23	12.970	13.160	12.860	13.080	13.065	3,818,529
2022-12-22	13.200	13.320	12.950	13.050	13.035	4,955,151
2022-12-21	13.200	13.410	12.990	13.100	13.085	4,956,246
2022-12-20	13.440	13.620	13.140	13.270	13.255	4,966,900
2022-12-19	13.670	13.850	13.350	13.390	13.375	5,093,698
2022-12-16	13.820	14.080	13.550	13.660	13.644	7,516,765
2022-12-15	13.820	14.130	13.640	13.950	13.934	10,216,320
2022-12-14	13.180	14.280	13.100	13.930	13.914	18,358,439
2022-12-13	12.960	13.350	12.950	13.180	13.165	10,174,330
2022-12-12	12.680	13.070	12.600	12.910	12.895	6,102,478
2022-12-09	12.750	13.070	12.590	12.680	12.665	9,017,083
2022-12-08	12.830	12.970	12.630	12.830	12.815	4,805,549
2022-12-07	12.580	13.030	12.510	12.820	12.805	7,805,741
2022-12-06	13.050	13.100	12.780	13.000	12.985	8,825,007
2022-12-05	13.390	13.470	13.010	13.070	13.055	8,396,232
2022-12-02	13.300	13.680	13.200	13.390	13.375	13,272,830
2022-12-01	12.480	13.430	12.430	13.400	13.385	18,072,449
2022-11-30	12.700	12.790	12.360	12.390	12.376	4,460,024
2022-11-29	12.490	12.810	12.400	12.690	12.675	4,084,468
2022-11-28	12.400	12.550	12.210	12.420	12.406	5,423,266
2022-11-25	12.620	12.820	12.420	12.490	12.476	3,602,217
2022-11-24	12.840	12.990	12.650	12.660	12.645	4,962,447
2022-11-23	13.010	13.190	12.590	12.890	12.875	7,200,336
2022-11-22	13.010	13.480	12.970	13.170	13.155	10,962,840
2022-11-21	13.170	13.290	12.850	13.180	13.165	9,468,851
2022-11-18	12.840	13.510	12.790	12.910	12.895	18,241,180
2022-11-17	12.650	12.830	12.460	12.830	12.815	5,538,427
2022-11-16	12.600	12.830	12.520	12.680	12.665	6,025,634
2022-11-15	12.480	12.690	12.350	12.660	12.645	5,513,099
2022-11-14	12.670	12.690	12.350	12.490	12.476	5,504,787
2022-11-11	12.760	12.930	12.550	12.600	12.586	6,595,830
2022-11-10	12.640	12.840	12.440	12.570	12.556	8,946,634
2022-11-09	12.880	12.990	12.630	12.720	12.705	6,381,121
2022-11-08	12.730	12.970	12.530	12.900	12.885	9,730,105

← NewerPage 16 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.