Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.510	25.280	24.510	25.190	25.190	34,694,641
2025-10-24	24.510	25.440	24.300	24.930	24.930	46,084,539
2025-10-23	23.880	23.980	22.980	23.440	23.440	20,151,510
2025-10-22	24.510	24.800	23.860	24.080	24.080	24,947,199
2025-10-21	24.910	25.600	24.700	24.800	24.800	28,345,010
2025-10-20	26.250	26.250	24.250	24.800	24.800	38,407,230
2025-10-17	25.000	25.860	24.680	24.740	24.740	38,341,180
2025-10-16	25.100	25.300	24.470	25.000	25.000	19,274,090
2025-10-15	24.800	25.350	24.350	25.220	25.220	25,006,789
2025-10-14	24.910	25.490	24.500	24.660	24.660	27,359,430
2025-10-13	23.310	24.820	23.250	24.690	24.690	21,146,529
2025-10-10	25.000	25.080	24.340	24.370	24.370	19,222,551
2025-10-09	24.650	25.490	24.440	25.110	25.110	25,033,990
2025-09-30	24.150	24.850	24.090	24.790	24.790	23,039,891
2025-09-29	23.590	24.250	23.310	24.080	24.080	17,927,051
2025-09-26	24.010	24.170	23.450	23.460	23.460	15,416,730
2025-09-25	23.800	24.430	23.670	24.090	24.090	20,697,740
2025-09-24	23.250	23.870	23.110	23.850	23.850	18,752,420
2025-09-23	23.880	23.970	22.830	23.430	23.430	25,752,449
2025-09-22	23.750	24.110	23.620	23.900	23.900	19,160,740
2025-09-19	24.600	24.850	23.920	23.920	23.920	21,463,020
2025-09-18	24.930	25.470	24.220	24.510	24.510	31,395,461
2025-09-17	24.910	25.200	24.640	24.950	24.950	17,875,529
2025-09-16	24.500	25.450	24.380	25.050	25.050	22,791,000
2025-09-15	25.220	25.220	24.520	24.600	24.600	24,111,580
2025-09-12	25.500	26.000	25.280	25.300	25.300	29,120,410
2025-09-11	24.700	25.970	24.500	25.670	25.670	33,575,121
2025-09-10	24.290	25.450	24.290	24.900	24.900	26,972,949
2025-09-09	25.500	25.780	24.390	24.410	24.410	33,821,688
2025-09-08	25.100	25.860	24.600	25.620	25.620	43,747,848
2025-09-05	24.120	24.700	23.810	24.520	24.520	23,498,119
2025-09-04	24.500	24.960	23.740	23.990	23.990	28,814,381
2025-09-03	25.560	25.750	24.450	24.600	24.600	32,143,699
2025-09-02	26.950	26.970	25.290	25.480	25.480	48,554,000
2025-09-01	27.830	27.870	26.810	27.120	27.120	46,853,379
2025-08-29	27.730	29.180	27.680	27.850	27.850	55,821,262
2025-08-28	28.500	28.990	27.170	28.100	28.100	79,364,656
2025-08-27	28.210	28.990	27.410	27.410	27.410	71,418,305
2025-08-26	29.210	29.710	28.420	28.700	28.700	75,368,523
2025-08-25	26.550	30.170	26.380	29.210	29.210	103,810,797
2025-08-22	26.050	26.660	25.950	26.550	26.550	39,402,801
2025-08-21	26.360	26.700	25.820	26.030	26.030	38,799,480
2025-08-20	26.430	27.040	26.020	26.650	26.650	47,993,301
2025-08-19	26.760	27.100	26.200	26.300	26.300	40,582,551
2025-08-18	26.220	26.880	25.910	26.640	26.640	48,958,047
2025-08-15	25.580	26.850	25.580	26.360	26.360	57,918,449
2025-08-14	26.410	26.890	25.360	25.390	25.390	56,375,898
2025-08-13	26.310	27.070	26.100	26.420	26.420	53,407,754
2025-08-12	27.200	27.220	25.800	26.310	26.310	65,390,793
2025-08-11	27.850	28.190	26.570	26.820	26.820	87,734,086
2025-08-08	26.150	28.600	26.150	27.390	27.390	83,951,000
2025-08-07	25.240	27.170	24.910	26.410	26.410	67,943,047
2025-08-06	24.900	25.540	24.720	25.240	25.240	39,945,820
2025-08-05	24.980	25.560	24.520	25.030	25.030	55,329,047
2025-08-04	24.050	24.950	24.000	24.890	24.890	42,705,359
2025-08-01	23.830	24.440	23.230	24.200	24.200	42,570,781
2025-07-31	23.550	24.540	23.400	23.680	23.680	39,310,398
2025-07-30	24.000	24.300	23.280	23.550	23.550	34,225,770
2025-07-29	23.800	23.990	23.650	23.880	23.880	24,530,461
2025-07-28	23.410	23.960	23.260	23.900	23.900	35,550,633

← NewerPage 5 of 21 · 1,219 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.