Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	41.230	41.660	39.500	39.880	39.880	34,107,953
2026-04-23	42.850	42.990	40.910	41.400	41.400	44,343,594
2026-04-22	42.200	43.720	41.520	42.980	42.980	48,400,770
2026-04-21	41.460	43.300	41.050	43.050	43.050	59,852,238
2026-04-20	39.400	41.940	39.320	41.810	41.810	63,640,781
2026-04-17	39.080	39.980	38.680	39.730	39.730	32,670,881
2026-04-16	39.130	39.970	38.990	39.300	39.300	30,447,539
2026-04-15	38.650	40.380	38.490	39.130	39.130	52,682,090
2026-04-14	36.600	38.720	36.160	38.410	38.410	47,596,078
2026-04-13	35.500	36.810	34.990	36.150	36.150	22,199,689
2026-04-10	36.700	37.280	36.010	36.040	36.040	25,357,109
2026-04-09	36.630	37.240	36.280	36.480	36.480	22,680,990
2026-04-08	36.100	37.300	36.050	37.290	37.290	34,185,320
2026-04-07	35.060	35.700	34.680	35.060	35.060	21,502,641
2026-04-03	36.930	37.470	34.000	34.900	34.900	32,904,750
2026-04-02	36.290	37.400	35.770	36.440	36.440	28,637,830
2026-04-01	37.000	37.140	35.470	36.300	36.300	29,467,359
2026-03-31	35.680	38.080	35.490	36.400	36.400	44,804,480
2026-03-30	33.600	35.750	33.450	35.550	35.550	32,423,971
2026-03-27	33.330	34.500	33.230	34.110	34.110	18,477,939
2026-03-26	34.880	34.990	33.590	34.170	34.170	24,357,480
2026-03-25	34.070	34.770	34.060	34.290	34.290	19,128,881
2026-03-24	34.400	34.500	32.660	33.800	33.800	22,366,971
2026-03-23	34.500	35.650	33.350	33.580	33.580	29,634,010
2026-03-20	36.740	36.790	35.000	35.050	35.050	20,780,410
2026-03-19	36.520	37.450	36.280	36.430	36.430	20,930,699
2026-03-18	35.970	37.600	35.600	37.500	37.500	31,125,740
2026-03-17	36.850	37.300	35.560	35.640	35.640	17,946,230
2026-03-16	36.440	36.780	35.760	36.680	36.680	19,040,891
2026-03-13	37.650	37.930	36.330	36.480	36.480	23,652,160
2026-03-12	38.410	38.650	37.520	37.830	37.830	19,871,279
2026-03-11	39.540	39.750	38.390	38.500	38.500	24,887,600
2026-03-10	38.820	40.050	38.760	39.580	39.580	31,553,680
2026-03-09	37.800	38.530	36.930	38.280	38.280	32,702,240
2026-03-06	38.120	40.130	38.010	39.050	39.050	30,071,070
2026-03-05	40.000	40.200	37.800	38.820	38.820	41,890,738
2026-03-04	38.770	40.290	38.380	39.140	39.140	29,798,641
2026-03-03	44.400	44.400	39.460	39.480	39.480	60,225,969
2026-03-02	43.650	44.600	42.300	43.400	43.400	71,641,891
2026-02-27	41.620	43.300	41.560	42.420	42.420	44,180,727
2026-02-26	41.070	42.680	40.510	42.090	42.090	50,168,340
2026-02-25	39.680	41.300	39.410	41.240	41.240	39,987,000
2026-02-24	39.400	40.390	38.980	39.550	39.550	29,300,230
2026-02-13	39.920	40.250	39.040	39.080	39.080	30,012,119
2026-02-12	40.150	40.930	39.830	39.860	39.860	32,514,869
2026-02-11	40.680	42.170	40.530	40.590	40.590	35,249,793
2026-02-10	42.070	42.210	40.270	40.920	40.920	33,347,828
2026-02-09	41.520	42.320	41.210	41.920	41.920	38,581,406
2026-02-06	41.130	42.490	40.850	40.860	40.860	38,386,301
2026-02-05	41.030	42.500	40.800	41.400	41.400	30,776,189
2026-02-04	42.000	42.920	41.040	41.780	41.780	43,820,312
2026-02-03	41.360	42.490	40.100	42.380	42.380	55,229,246
2026-02-02	41.600	42.900	40.480	40.510	40.510	41,249,070
2026-01-30	42.000	42.790	40.550	41.450	41.450	49,165,941
2026-01-29	42.200	44.400	41.500	42.710	42.710	58,310,840
2026-01-28	43.410	44.500	42.380	42.770	42.770	48,902,121
2026-01-27	42.840	44.190	42.420	43.360	43.360	59,143,922
2026-01-26	48.590	48.590	43.500	43.720	43.720	100,428,602
2026-01-23	45.430	50.790	45.260	49.080	49.080	129,504,000
2026-01-22	43.940	45.380	43.300	45.140	45.140	80,953,805

← NewerPage 3 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.