Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.880	16.180	15.720	16.100	9.997	4,592,104
2022-05-11	16.170	16.500	16.000	16.000	9.935	5,893,570
2022-05-10	15.620	16.160	15.420	16.090	9.991	4,655,058
2022-05-09	15.590	16.040	15.590	15.780	9.798	3,852,010
2022-05-06	15.500	15.900	15.350	15.730	9.767	4,706,942
2022-05-05	15.690	16.240	15.490	15.790	9.805	6,652,382
2022-04-29	15.150	15.970	15.010	15.770	9.792	7,972,931
2022-04-28	14.780	15.300	14.680	15.070	9.358	9,614,408
2022-04-27	13.300	15.400	13.130	15.030	9.333	12,781,576
2022-04-26	14.120	14.320	13.300	13.480	8.370	9,066,763
2022-04-25	15.510	15.520	14.030	14.060	8.730	8,838,424
2022-04-22	15.920	15.990	15.420	15.640	9.712	4,038,838
2022-04-21	16.490	16.780	15.910	15.930	9.892	6,462,334
2022-04-20	16.770	17.020	16.460	16.570	10.289	4,102,822
2022-04-19	16.800	16.970	16.640	16.770	10.413	4,190,909
2022-04-18	16.370	16.870	16.100	16.820	10.444	4,695,080
2022-04-15	16.190	16.630	16.050	16.370	10.165	5,314,813
2022-04-14	16.480	16.580	16.320	16.490	10.239	3,378,080
2022-04-13	16.770	16.800	16.280	16.340	10.146	3,676,197
2022-04-12	16.510	16.850	16.180	16.830	10.450	4,947,360
2022-04-11	17.260	17.260	16.380	16.500	10.246	6,634,627
2022-04-08	17.620	17.870	17.070	17.270	10.724	6,697,046
2022-04-07	18.290	18.600	17.380	17.430	10.823	9,316,090
2022-04-06	18.180	18.500	18.130	18.340	11.388	3,944,173
2022-04-01	18.580	18.600	18.230	18.270	11.345	5,355,774
2022-03-31	18.710	18.980	18.560	18.570	11.531	3,853,990
2022-03-30	18.880	18.880	18.520	18.850	11.705	5,664,370
2022-03-29	19.030	19.300	18.620	18.680	11.599	4,168,525
2022-03-28	18.840	19.220	18.510	19.150	11.891	5,814,170
2022-03-25	19.220	19.450	18.800	18.870	11.717	6,988,648
2022-03-24	19.390	19.390	19.000	19.180	11.910	7,366,195
2022-03-23	19.350	19.540	19.190	19.450	12.077	8,351,477
2022-03-22	19.560	19.640	19.220	19.360	12.021	10,443,805
2022-03-21	20.070	20.480	19.460	19.550	12.139	18,613,360
2022-03-18	21.310	21.500	21.060	21.300	13.226	3,401,904
2022-03-17	21.740	22.000	21.380	21.500	13.350	5,533,318
2022-03-16	20.430	21.920	20.180	21.630	13.431	7,472,938
2022-03-15	21.080	21.320	20.110	20.130	12.500	4,425,659
2022-03-14	21.250	21.940	20.890	21.190	13.158	5,283,726
2022-03-11	20.210	21.450	20.120	21.310	13.232	6,293,672
2022-03-10	20.520	20.980	20.380	20.570	12.773	4,390,469
2022-03-09	21.180	21.350	19.060	20.260	12.580	8,072,787
2022-03-08	21.710	21.750	21.000	21.110	13.108	6,928,278
2022-03-07	22.200	22.330	21.420	21.620	13.425	5,871,848
2022-03-04	22.380	22.550	22.180	22.210	13.791	4,011,797
2022-03-03	23.010	23.200	22.350	22.380	13.897	7,651,261
2022-03-02	23.370	23.370	22.900	23.070	14.325	3,512,118
2022-03-01	22.910	23.440	22.800	23.190	14.400	4,844,464
2022-02-28	23.200	23.390	22.800	22.850	14.188	4,881,870
2022-02-25	23.520	23.750	23.070	23.130	14.362	5,802,373
2022-02-24	23.910	24.250	23.120	23.730	14.735	12,238,554
2022-02-23	23.310	23.730	23.200	23.660	14.691	5,127,453
2022-02-22	23.380	23.580	23.030	23.150	14.375	4,263,282
2022-02-21	23.030	23.550	22.960	23.430	14.549	4,821,096
2022-02-18	22.880	23.100	22.700	23.030	14.300	4,300,090
2022-02-17	22.700	23.130	22.450	23.070	14.325	5,402,834
2022-02-16	22.810	22.810	22.450	22.720	14.108	3,200,998
2022-02-15	22.480	22.800	22.410	22.630	14.052	3,191,648
2022-02-14	22.410	22.920	22.260	22.430	13.928	4,369,731
2022-02-11	23.270	23.270	22.250	22.400	13.909	5,029,954

← NewerPage 19 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.