Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	45.180	46.290	43.950	44.250	44.250	75,166,578
2026-01-20	49.000	50.390	45.120	46.000	46.000	81,016,953
2026-01-19	49.100	50.800	47.700	47.810	47.810	84,129,914
2026-01-16	51.000	53.320	49.190	49.320	49.320	92,543,711
2026-01-15	53.120	55.450	48.480	49.300	49.300	123,683,695
2026-01-14	54.100	60.770	52.910	55.730	55.730	157,418,500
2026-01-13	53.500	58.180	48.500	52.650	52.650	147,451,500
2026-01-12	53.540	58.980	51.400	55.600	55.600	145,612,188
2026-01-09	45.070	53.110	43.820	51.000	51.000	162,505,797
2026-01-08	40.500	44.500	40.480	44.260	44.260	118,690,898
2026-01-07	42.880	43.210	41.190	41.540	41.540	108,453,602
2026-01-06	42.000	44.550	41.000	44.300	44.300	119,760,492
2026-01-05	41.930	45.530	40.130	43.100	43.100	131,005,203
2025-12-31	38.750	42.000	38.300	41.680	41.680	123,123,797
2025-12-30	38.600	40.800	38.230	38.750	38.750	109,599,602
2025-12-29	38.000	40.880	37.510	39.210	39.210	102,084,000
2025-12-26	38.080	39.990	37.880	39.090	39.090	125,152,797
2025-12-25	35.700	39.850	35.350	38.460	38.460	132,404,203
2025-12-24	32.790	36.000	32.590	35.590	35.590	120,893,000
2025-12-23	36.980	37.300	32.850	33.160	33.160	154,247,391
2025-12-22	37.540	38.290	36.030	37.010	37.010	112,767,203
2025-12-19	36.240	37.660	35.650	36.440	36.440	110,378,898
2025-12-18	34.000	38.880	33.630	35.660	35.660	144,157,297
2025-12-17	33.040	35.200	32.930	34.400	34.400	96,222,844
2025-12-16	34.020	34.300	32.420	33.160	33.160	110,934,602
2025-12-15	34.220	36.830	33.670	35.710	35.710	137,985,594
2025-12-12	33.850	35.800	33.000	34.270	34.270	147,589,703
2025-12-11	33.910	35.500	33.500	33.840	33.840	116,442,000
2025-12-10	32.110	33.730	32.040	32.950	32.950	82,668,273
2025-12-09	33.000	33.870	32.240	32.780	32.780	132,422,594
2025-12-08	34.500	36.350	32.880	33.130	33.130	177,715,906
2025-12-05	31.360	34.500	30.890	33.620	33.620	156,110,203
2025-12-04	29.700	32.600	29.550	30.910	30.910	154,094,500
2025-12-03	27.860	33.260	27.050	30.500	30.500	165,163,812
2025-12-02	27.400	28.490	27.020	27.720	27.720	58,878,461
2025-12-01	26.990	28.200	26.760	27.850	27.850	62,195,152
2025-11-28	26.560	27.200	26.380	26.900	26.900	40,734,680
2025-11-27	25.850	26.780	25.420	26.400	26.400	35,620,434
2025-11-26	27.200	27.350	26.000	26.160	26.160	36,987,441
2025-11-25	25.850	27.280	25.540	26.600	26.600	45,076,520
2025-11-24	25.290	26.190	25.020	25.900	25.900	33,147,762
2025-11-21	26.080	26.300	24.910	24.910	24.910	33,035,898
2025-11-20	26.150	26.970	25.880	26.440	26.440	27,007,090
2025-11-19	26.500	26.810	25.900	26.150	26.150	21,077,920
2025-11-18	26.860	26.930	26.060	26.590	26.590	33,391,211
2025-11-17	26.710	27.480	26.520	27.090	27.090	36,614,320
2025-11-14	26.400	27.100	26.100	26.710	26.710	32,057,211
2025-11-13	26.610	27.450	26.410	26.710	26.710	54,521,594
2025-11-12	25.740	27.160	25.010	26.710	26.710	42,737,770
2025-11-11	26.080	26.680	25.630	25.920	25.920	26,713,020
2025-11-10	26.880	26.980	26.000	26.060	26.060	36,331,281
2025-11-07	24.750	26.650	24.510	26.250	26.250	55,001,047
2025-11-06	24.780	25.070	24.370	24.750	24.750	17,496,830
2025-11-05	24.650	25.230	24.550	24.730	24.730	17,519,660
2025-11-04	25.780	25.860	24.980	25.120	25.120	20,529,539
2025-11-03	25.360	26.190	25.130	25.950	25.950	26,826,990
2025-10-31	26.010	26.040	25.500	25.500	25.500	25,747,699
2025-10-30	25.600	26.610	25.490	25.950	25.950	45,298,648
2025-10-29	25.200	25.750	25.090	25.670	25.670	27,309,650
2025-10-28	24.900	25.650	24.840	25.220	25.220	27,616,920

← NewerPage 4 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.