Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.340	23.520	22.920	23.440	23.440	28,320,820
2025-07-24	22.600	23.750	22.410	23.350	23.350	46,146,699
2025-07-23	22.480	23.150	22.020	22.750	22.750	44,959,609
2025-07-22	22.570	22.790	22.230	22.420	22.420	19,909,811
2025-07-21	22.590	22.720	22.440	22.570	22.570	14,474,780
2025-07-18	22.490	22.750	22.330	22.610	22.610	14,941,780
2025-07-17	22.190	22.650	22.130	22.580	22.580	18,187,930
2025-07-16	22.200	22.450	22.070	22.180	22.180	11,463,880
2025-07-15	22.400	22.530	22.000	22.290	22.290	16,069,000
2025-07-14	22.530	22.750	22.260	22.400	22.400	14,131,780
2025-07-11	22.260	22.620	22.190	22.530	22.530	16,719,641
2025-07-10	22.440	22.480	22.070	22.260	22.260	13,352,570
2025-07-09	22.820	22.850	22.350	22.420	22.420	18,797,801
2025-07-08	22.040	23.070	21.910	22.860	22.860	36,539,090
2025-07-07	22.070	22.240	21.780	22.160	22.160	17,024,430
2025-07-04	22.620	22.720	22.010	22.070	22.070	27,798,830
2025-07-03	22.110	23.770	22.090	22.720	22.720	49,704,992
2025-07-02	22.460	22.500	21.840	21.980	21.980	19,047,869
2025-07-01	22.560	22.750	22.340	22.460	22.460	20,023,961
2025-06-30	22.290	22.820	22.190	22.630	22.630	24,330,619
2025-06-27	22.290	22.660	22.160	22.180	22.180	22,085,859
2025-06-26	22.180	22.730	22.080	22.280	22.280	29,843,400
2025-06-25	21.560	22.270	21.530	22.180	22.180	29,497,010
2025-06-24	21.180	21.670	21.050	21.540	21.540	14,604,200
2025-06-23	20.760	21.360	20.690	21.300	21.300	12,676,080
2025-06-20	21.170	21.240	20.870	20.900	20.900	12,868,340
2025-06-19	21.700	21.800	21.090	21.240	21.240	18,126,350
2025-06-18	21.630	21.950	21.600	21.870	21.870	13,632,460
2025-06-17	21.660	21.940	21.310	21.820	21.820	17,723,141
2025-06-16	21.330	21.750	21.210	21.600	21.600	12,932,280
2025-06-13	21.760	21.960	21.330	21.390	21.390	20,594,160
2025-06-12	22.120	22.190	21.750	21.810	21.810	20,519,670
2025-06-11	22.250	22.350	21.980	22.300	22.300	24,428,609
2025-06-10	23.020	23.220	22.260	22.520	22.520	44,027,340
2025-06-09	22.550	22.650	22.100	22.250	22.250	24,054,551
2025-06-06	22.650	22.970	22.140	22.390	22.390	31,065,301
2025-06-05	21.730	22.720	21.730	22.650	22.650	44,237,961
2025-06-04	21.870	22.480	21.610	21.730	21.730	28,114,350
2025-06-03	21.810	22.280	21.520	21.580	21.580	29,659,619
2025-05-30	21.490	21.880	21.130	21.680	21.680	28,263,859
2025-05-29	20.770	21.880	20.650	21.420	21.420	32,363,080
2025-05-28	20.850	21.030	20.580	20.600	20.600	13,336,200
2025-05-27	20.730	21.180	20.370	21.080	21.080	20,857,779
2025-05-26	20.550	20.840	20.340	20.750	20.750	10,905,010
2025-05-23	20.880	21.080	20.390	20.410	20.410	16,696,039
2025-05-22	20.930	21.480	20.840	20.980	20.980	16,513,131
2025-05-21	21.310	21.720	21.000	21.050	21.050	19,755,131
2025-05-20	21.230	21.410	21.060	21.270	21.270	13,123,260
2025-05-19	21.200	21.460	21.000	21.330	21.330	15,066,280
2025-05-16	21.440	21.780	21.240	21.270	21.270	15,086,520
2025-05-15	22.130	22.330	21.400	21.430	21.430	19,307,670
2025-05-14	22.330	22.540	21.860	21.990	21.990	24,530,600
2025-05-13	23.000	23.130	22.320	22.370	22.370	47,064,980
2025-05-12	22.000	24.140	21.950	23.300	23.300	57,238,809
2025-05-09	22.860	23.310	21.720	22.140	22.140	46,367,539
2025-05-08	21.380	21.760	21.200	21.740	21.740	20,642,820
2025-05-07	21.630	21.780	21.200	21.450	21.450	22,268,070
2025-05-06	20.440	21.420	20.400	21.320	21.320	22,868,131
2025-04-30	19.800	20.650	19.700	20.450	20.450	20,344,609
2025-04-29	19.500	19.950	19.450	19.690	19.690	20,651,461

← NewerPage 6 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.