Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	12.420	13.060	12.410	12.800	12.785	18,284,650
2022-11-04	12.460	12.600	12.310	12.560	12.546	9,305,693
2022-11-03	12.350	12.520	12.140	12.400	12.386	9,966,246
2022-11-02	12.400	12.550	12.260	12.300	12.286	11,278,220
2022-11-01	12.380	12.650	12.160	12.490	12.476	18,215,369
2022-10-31	11.020	12.350	10.980	12.140	12.126	19,578,051
2022-10-28	11.410	11.570	11.050	11.150	11.137	10,468,100
2022-10-27	11.550	11.710	11.400	11.460	11.447	10,062,580
2022-10-26	11.560	11.830	11.270	11.590	11.577	20,387,250
2022-10-25	11.540	11.850	11.250	11.770	11.756	17,482,760
2022-10-24	11.390	11.650	11.280	11.410	11.397	8,919,338
2022-10-21	11.250	11.410	11.110	11.270	11.257	3,517,396
2022-10-20	11.280	11.550	11.070	11.310	11.297	7,001,022
2022-10-19	11.490	11.520	11.250	11.310	11.297	4,739,319
2022-10-18	11.520	11.540	11.350	11.410	11.397	4,783,075
2022-10-17	11.210	11.550	11.130	11.490	11.477	6,233,114
2022-10-14	11.140	11.310	11.040	11.210	11.197	5,442,449
2022-10-13	10.770	11.210	10.700	11.100	11.087	8,521,069
2022-10-12	10.460	10.800	10.340	10.790	10.778	8,364,024
2022-10-11	10.620	10.630	10.190	10.450	10.438	6,819,603
2022-10-10	11.000	11.000	10.290	10.340	10.328	8,895,214
2022-09-30	11.110	11.280	10.910	10.930	10.917	6,128,651
2022-09-29	11.210	11.300	11.000	11.100	11.087	6,365,336
2022-09-28	11.510	11.740	11.080	11.120	11.107	8,742,424
2022-09-27	11.520	11.590	11.220	11.530	11.517	8,900,107
2022-09-26	11.630	11.860	11.300	11.380	11.367	10,701,690
2022-09-23	12.390	12.560	11.700	11.720	11.707	9,381,910
2022-09-22	12.270	12.600	12.150	12.450	12.436	8,417,245
2022-09-21	12.250	12.350	11.910	12.260	12.246	3,644,469
2022-09-20	12.050	12.400	11.990	12.220	12.206	4,024,925
2022-09-19	12.170	12.370	11.870	12.010	11.996	4,765,482
2022-09-16	12.300	12.550	12.160	12.190	12.176	4,704,951
2022-09-15	13.030	13.080	12.130	12.300	12.286	7,950,901
2022-09-14	12.630	13.130	12.580	12.930	12.915	4,685,363
2022-09-13	12.660	13.080	12.570	12.830	12.815	6,581,815
2022-09-09	12.640	12.800	12.360	12.660	12.645	5,605,082
2022-09-08	12.770	12.980	12.480	12.570	12.556	7,661,403
2022-09-07	13.180	13.240	12.500	12.750	12.735	11,583,860
2022-09-06	13.130	13.340	12.990	13.200	13.185	4,387,416
2022-09-05	13.150	13.380	12.930	13.060	13.045	4,866,829
2022-09-02	13.060	13.430	12.930	13.140	13.125	7,197,148
2022-09-01	13.020	13.340	12.960	13.020	13.005	4,864,426
2022-08-31	13.730	13.880	13.030	13.090	13.075	7,418,709
2022-08-30	13.940	14.000	13.670	13.750	13.734	4,585,415
2022-08-29	13.180	14.080	13.140	13.930	13.914	8,909,013
2022-08-26	13.670	14.130	13.400	13.480	13.465	7,330,228
2022-08-25	13.650	14.240	13.520	13.700	13.684	14,226,560
2022-08-24	14.800	14.860	13.260	13.510	13.494	16,176,050
2022-08-23	14.500	15.100	14.250	14.890	14.873	14,889,520
2022-08-22	14.100	14.390	13.810	14.200	14.184	5,592,239
2022-08-19	14.490	14.600	14.000	14.070	14.054	4,492,606
2022-08-18	14.160	14.690	14.160	14.530	14.513	5,714,276
2022-08-17	14.210	14.380	14.000	14.280	14.264	4,933,316
2022-08-16	13.970	14.650	13.960	14.310	14.294	7,723,435
2022-08-15	14.050	14.250	13.900	13.980	13.964	6,286,516
2022-08-12	14.810	14.880	13.850	13.860	13.844	11,151,450
2022-08-11	14.730	14.980	14.580	14.810	14.793	7,289,659
2022-08-10	14.300	15.200	14.260	14.890	14.873	13,789,520
2022-08-09	14.200	14.350	14.050	14.260	14.244	6,734,784
2022-08-08	14.000	14.620	13.880	14.290	14.274	9,294,658

← NewerPage 17 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.