Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.000	29.600	28.600	28.970	28.970	21,334,912
2026-07-22	29.400	30.250	28.820	29.100	29.100	31,890,572
2026-07-21	29.000	29.950	26.250	29.770	29.770	41,537,012
2026-07-20	31.450	31.660	27.520	28.620	28.620	36,003,367
2026-07-17	33.900	34.300	30.250	30.250	30.250	35,524,473
2026-07-16	35.050	36.440	33.890	34.150	34.150	26,199,520
2026-07-15	36.770	37.600	35.590	35.820	35.820	30,276,207
2026-07-14	39.210	39.790	35.580	36.740	36.740	47,104,629
2026-07-13	44.540	44.990	38.600	39.950	39.950	60,256,543
2026-07-10	42.470	49.940	41.300	45.430	45.430	94,725,195
2026-07-09	40.110	43.080	39.350	42.720	42.720	40,796,707
2026-07-08	41.010	43.590	39.870	39.900	39.900	39,287,656
2026-07-07	41.820	43.110	40.520	41.490	41.490	32,568,141
2026-07-06	47.100	47.580	41.160	41.220	41.220	60,443,223
2026-07-03	44.020	47.500	44.020	46.400	46.400	58,236,363
2026-07-02	44.860	46.020	43.890	44.000	44.000	41,384,914
2026-07-01	44.900	46.160	44.130	45.720	45.720	48,802,613
2026-06-30	45.100	46.330	44.370	45.650	45.650	50,732,832
2026-06-29	45.020	45.620	43.290	43.900	43.900	46,642,723
2026-06-26	39.600	46.880	39.320	45.250	45.250	87,189,812
2026-06-25	41.130	41.660	39.430	40.440	40.440	42,415,445
2026-06-24	39.650	42.320	38.590	41.700	41.700	51,265,633
2026-06-23	39.200	41.430	38.500	39.650	39.650	36,214,793
2026-06-22	40.900	41.490	38.500	39.800	39.800	46,336,375
2026-06-18	37.710	41.800	37.710	40.900	40.900	56,238,000
2026-06-17	36.050	40.440	36.050	38.860	38.860	67,263,234
2026-06-16	36.840	37.420	35.180	35.200	35.200	32,083,881
2026-06-15	36.720	36.800	35.110	36.120	36.120	31,317,520
2026-06-12	39.000	39.250	36.400	36.660	36.660	39,596,793
2026-06-11	36.930	38.200	35.700	37.880	37.880	37,967,340
2026-06-10	37.880	39.570	37.190	37.320	37.320	42,754,199
2026-06-09	36.050	37.000	34.730	36.880	36.880	33,358,273
2026-06-08	36.080	38.480	35.560	35.610	35.610	46,983,141
2026-06-05	36.450	38.310	35.500	36.940	36.940	53,586,461
2026-06-04	34.910	36.000	34.570	34.870	34.870	24,399,840
2026-06-03	33.550	36.390	33.200	35.370	35.370	44,581,609
2026-06-02	32.660	34.280	31.330	33.540	33.540	40,990,871
2026-06-01	33.710	33.880	32.160	32.200	32.200	30,965,461
2026-05-29	36.550	36.570	33.220	33.630	33.630	38,747,738
2026-05-28	36.220	37.450	35.630	36.550	36.550	25,147,480
2026-05-27	38.070	38.250	35.810	36.180	36.180	25,260,590
2026-05-26	39.300	39.490	36.640	37.330	37.330	34,311,488
2026-05-25	40.890	40.890	39.140	39.670	39.670	30,142,689
2026-05-22	40.220	40.300	38.880	40.180	40.180	22,160,850
2026-05-21	41.520	42.080	39.510	39.600	39.600	33,758,898
2026-05-20	41.030	41.700	40.650	41.400	41.400	23,969,350
2026-05-19	42.810	42.860	40.920	41.780	41.780	32,075,551
2026-05-18	42.650	44.580	42.600	42.900	42.900	34,889,230
2026-05-15	43.760	44.000	42.090	42.630	42.630	32,941,180
2026-05-14	45.890	46.260	43.610	43.630	43.630	43,762,793
2026-05-13	46.280	46.880	45.580	45.840	45.840	37,653,488
2026-05-12	47.800	47.800	46.030	46.500	46.500	48,718,648
2026-05-11	46.270	49.440	45.780	48.160	48.160	82,104,383
2026-05-08	45.200	46.100	45.010	45.830	45.830	55,755,578
2026-05-07	44.930	46.680	44.170	45.890	45.890	55,097,320
2026-05-06	43.140	45.990	43.000	44.930	44.930	63,402,539
2026-04-30	38.260	44.380	38.260	43.420	43.420	84,018,305
2026-04-29	37.960	39.000	37.820	38.150	38.150	22,860,170
2026-04-28	37.770	39.290	37.130	38.340	38.340	37,646,008
2026-04-27	39.500	39.850	38.480	38.990	38.990	30,347,211

← NewerPage 2 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.