Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	23.460	23.460	22.910	23.110	14.350	3,484,272
2022-02-09	22.990	23.450	22.910	23.400	14.530	5,098,163
2022-02-08	22.790	23.000	22.520	23.000	14.282	4,854,278
2022-02-07	22.990	23.300	22.660	22.790	14.151	4,195,258
2022-01-28	22.850	23.230	22.110	22.710	14.102	6,015,539
2022-01-27	24.310	24.450	22.560	22.560	14.008	7,842,661
2022-01-26	24.410	24.790	24.160	24.270	15.070	2,841,442
2022-01-25	25.130	25.430	24.170	24.210	15.033	5,350,149
2022-01-24	24.490	25.160	24.310	25.050	15.555	5,281,131
2022-01-21	24.370	24.610	23.970	24.490	15.207	5,994,502
2022-01-20	25.890	26.080	24.290	24.300	15.089	12,884,547
2022-01-19	26.200	26.470	25.730	25.930	16.101	5,098,480
2022-01-18	26.330	26.730	26.210	26.320	16.343	6,249,267
2022-01-17	25.680	26.360	25.680	26.320	16.343	5,981,179
2022-01-14	25.860	26.140	25.760	25.820	16.033	3,952,438
2022-01-13	26.700	26.770	25.850	25.870	16.064	7,992,741
2022-01-12	26.730	26.820	26.470	26.620	16.529	3,981,936
2022-01-11	26.780	27.310	26.390	26.560	16.492	7,211,739
2022-01-10	26.750	26.920	26.290	26.850	16.672	4,371,541
2022-01-07	27.160	27.280	26.690	26.760	16.616	5,069,130
2022-01-06	26.950	27.280	26.810	27.160	16.865	4,368,936
2022-01-05	27.380	27.550	26.830	27.170	16.871	6,602,978
2022-01-04	27.240	27.560	27.100	27.480	17.063	5,401,488
2021-12-31	27.290	27.780	27.230	27.420	17.026	5,706,546
2021-12-30	26.710	27.430	26.700	27.200	16.890	7,435,475
2021-12-29	27.100	27.270	26.740	26.760	16.616	5,708,712
2021-12-28	26.310	27.100	26.300	27.000	16.765	5,451,542
2021-12-27	26.170	26.670	26.160	26.290	16.324	2,947,602
2021-12-24	26.710	26.920	26.210	26.260	16.306	6,365,360
2021-12-23	27.210	27.300	26.600	26.690	16.573	8,675,539
2021-12-22	27.300	27.500	27.180	27.200	16.890	4,961,576
2021-12-21	26.910	27.460	26.910	27.260	16.927	4,930,221
2021-12-20	27.720	27.830	26.980	27.000	16.765	8,323,899
2021-12-17	28.820	28.840	27.750	27.830	17.281	11,886,184
2021-12-16	28.080	28.970	28.030	28.820	17.895	12,660,006
2021-12-15	28.110	28.900	28.020	28.020	17.399	8,263,645
2021-12-14	28.080	28.550	27.800	28.300	17.573	8,830,390
2021-12-13	27.910	28.350	27.600	28.110	17.455	8,734,658
2021-12-10	27.940	28.240	27.620	28.050	17.417	8,103,218
2021-12-09	28.090	28.350	27.680	27.950	17.355	9,176,019
2021-12-08	27.930	28.500	27.930	28.110	17.455	9,336,648
2021-12-07	29.160	29.360	27.380	28.040	17.411	17,285,616
2021-12-06	29.550	29.790	28.720	29.140	18.094	18,734,192
2021-12-03	28.120	29.560	28.120	29.250	18.162	20,782,704
2021-12-02	28.580	28.900	27.770	28.000	17.386	14,244,462
2021-12-01	29.000	29.110	28.380	28.580	17.746	17,321,152
2021-11-30	27.090	29.970	27.010	28.880	17.933	43,932,190
2021-11-29	26.300	27.150	26.100	27.000	16.765	12,305,590
2021-11-26	26.900	27.130	26.520	26.740	16.604	9,822,262
2021-11-25	27.390	27.530	26.830	26.920	16.716	15,989,208
2021-11-24	26.700	27.500	26.600	27.350	16.983	23,068,288
2021-11-23	26.700	27.650	25.880	26.860	16.678	25,413,344
2021-11-22	26.000	26.840	25.850	26.500	16.455	16,962,144
2021-11-19	26.070	26.390	25.850	26.000	16.144	12,448,107
2021-11-18	26.240	26.720	25.810	26.220	16.281	13,657,541
2021-11-17	26.600	26.660	25.650	26.360	16.368	13,130,077
2021-11-16	26.260	27.500	26.200	26.430	16.411	17,976,592
2021-11-15	27.670	28.380	25.650	26.760	16.616	32,556,210
2021-11-12	25.780	28.290	25.770	27.790	17.256	23,491,232
2021-11-11	25.970	26.240	25.260	25.890	16.076	6,253,154

← NewerPage 20 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.