Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	13.990	14.300	13.820	13.950	13.934	5,873,604
2022-08-04	14.150	14.280	13.800	13.990	13.974	7,902,449
2022-08-03	13.570	14.340	13.570	14.180	14.164	13,977,790
2022-08-02	13.740	14.090	13.500	13.650	13.634	10,332,550
2022-08-01	13.770	14.210	13.680	13.890	13.874	6,764,911
2022-07-29	13.820	14.100	13.530	13.770	13.754	7,198,969
2022-07-28	13.310	13.990	13.300	13.830	13.814	8,905,599
2022-07-27	12.850	13.470	12.770	13.310	13.295	8,234,873
2022-07-26	12.850	12.920	12.700	12.770	12.755	4,638,339
2022-07-25	13.490	13.580	12.800	12.850	12.835	8,118,138
2022-07-22	13.410	13.810	13.300	13.450	13.435	7,206,391
2022-07-21	13.860	13.860	13.330	13.400	13.385	7,923,779
2022-07-20	13.750	14.010	13.620	13.850	13.834	7,340,161
2022-07-19	13.720	13.930	13.500	13.760	13.744	7,801,688
2022-07-18	13.950	14.010	13.550	13.730	13.714	7,990,904
2022-07-15	13.630	14.300	13.570	14.000	13.984	13,881,210
2022-07-14	13.500	13.910	13.220	13.570	13.554	8,197,674
2022-07-13	13.620	13.750	13.330	13.430	13.415	9,011,756
2022-07-12	13.240	14.050	13.200	13.700	13.684	15,731,800
2022-07-11	13.390	13.400	12.840	13.330	13.315	11,115,150
2022-07-08	13.350	13.760	13.140	13.390	13.375	14,151,860
2022-07-07	12.930	13.500	12.850	13.440	13.425	19,771,930
2022-07-06	12.980	13.100	12.660	12.960	12.945	21,100,830
2022-07-05	11.950	13.130	11.910	13.110	13.095	33,183,102
2022-07-04	11.260	12.060	10.950	11.950	11.936	19,022,439
2022-07-01	11.090	11.220	10.970	11.040	11.027	5,446,184
2022-06-30	11.200	11.390	11.100	11.130	11.117	7,684,192
2022-06-29	11.510	11.550	11.190	11.200	11.187	6,719,988
2022-06-28	11.490	11.640	11.360	11.510	11.497	7,268,379
2022-06-27	11.630	11.630	11.270	11.390	11.377	6,892,707
2022-06-24	11.240	11.530	11.100	11.440	11.427	8,528,286
2022-06-23	17.490	17.950	17.370	17.930	11.133	6,397,806
2022-06-22	17.910	18.020	17.480	17.570	10.910	6,497,522
2022-06-21	18.090	18.220	17.850	18.000	11.177	6,481,123
2022-06-20	17.380	18.380	17.380	18.090	11.233	10,660,203
2022-06-17	17.020	17.310	16.820	17.290	10.736	4,329,840
2022-06-16	17.070	17.410	17.010	17.130	10.637	4,570,938
2022-06-15	17.430	17.600	17.050	17.070	10.599	6,047,038
2022-06-14	17.560	17.560	16.700	17.250	10.711	8,348,573
2022-06-13	17.550	17.950	17.430	17.760	11.028	7,238,392
2022-06-10	16.720	17.890	16.660	17.540	10.891	10,939,478
2022-06-09	17.260	17.260	16.700	16.810	10.438	6,113,672
2022-06-08	17.680	17.900	16.940	17.260	10.717	11,602,224
2022-06-07	18.570	18.660	17.780	17.850	11.084	12,880,587
2022-06-06	17.860	19.020	17.750	18.570	11.531	14,334,598
2022-06-02	17.580	17.900	17.400	17.850	11.084	6,259,072
2022-06-01	17.200	17.700	17.130	17.460	10.842	6,820,714
2022-05-31	16.720	17.300	16.620	17.260	10.717	7,446,232
2022-05-30	16.630	16.820	16.500	16.750	10.401	3,823,110
2022-05-27	16.900	17.090	16.450	16.630	10.326	3,775,832
2022-05-26	16.480	17.100	16.220	16.730	10.388	6,267,891
2022-05-25	16.680	16.820	16.250	16.450	10.214	5,339,226
2022-05-24	17.180	17.340	16.580	16.580	10.295	7,046,707
2022-05-23	17.360	17.400	16.930	17.180	10.668	4,080,278
2022-05-20	16.990	17.260	16.940	17.210	10.686	6,053,875
2022-05-19	16.370	16.900	16.360	16.850	10.463	5,786,904
2022-05-18	16.800	16.970	16.660	16.740	10.395	4,956,123
2022-05-17	16.620	17.080	16.350	16.800	10.432	6,781,682
2022-05-16	16.530	16.870	16.330	16.620	10.320	7,704,723
2022-05-13	16.220	16.380	16.000	16.360	10.159	5,285,430

← NewerPage 18 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.