Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.380	19.440	18.790	18.950	18.950	17,806,561
2025-04-25	19.760	20.000	19.520	19.550	19.550	19,366,721
2025-04-24	19.760	20.770	18.990	20.030	20.030	35,831,539
2025-04-23	19.880	20.200	19.660	19.760	19.760	12,988,280
2025-04-22	19.950	20.030	19.700	19.720	19.720	10,965,980
2025-04-21	19.630	20.100	19.470	20.030	20.030	13,010,960
2025-04-18	19.600	19.990	19.520	19.670	19.670	14,266,720
2025-04-17	19.500	20.150	19.480	19.490	19.490	12,441,760
2025-04-16	20.250	20.380	19.460	19.750	19.750	16,619,000
2025-04-15	20.450	21.030	20.080	20.300	20.300	14,128,720
2025-04-14	20.710	21.250	20.250	20.440	20.440	23,079,400
2025-04-11	19.300	21.000	19.200	20.420	20.420	30,765,961
2025-04-10	19.900	20.320	19.420	19.440	19.440	26,080,891
2025-04-09	18.000	19.520	17.200	19.360	19.360	32,641,400
2025-04-08	17.650	19.060	17.650	18.370	18.370	33,340,090
2025-04-07	20.510	21.190	17.530	17.530	17.530	35,917,078
2025-04-03	22.270	22.900	21.830	21.910	21.910	18,995,400
2025-04-02	21.850	22.750	21.530	22.490	22.490	23,672,619
2025-04-01	21.690	22.200	21.670	21.790	21.790	13,122,720
2025-03-31	21.520	21.780	21.110	21.570	21.570	12,709,970
2025-03-28	22.000	22.250	21.560	21.600	21.600	12,022,860
2025-03-27	22.090	22.580	21.600	22.000	22.000	16,226,860
2025-03-26	22.300	22.740	22.030	22.090	22.090	15,575,780
2025-03-25	22.470	23.180	22.300	22.390	22.390	20,640,141
2025-03-24	23.450	23.800	21.920	22.560	22.560	34,713,461
2025-03-21	23.100	24.150	22.920	23.620	23.620	37,958,879
2025-03-20	22.980	23.620	22.810	23.140	23.140	16,688,910
2025-03-19	23.730	23.750	22.940	23.070	23.070	23,884,869
2025-03-18	23.830	24.240	23.630	23.770	23.770	17,746,510
2025-03-17	24.340	24.380	23.800	23.870	23.870	19,144,789
2025-03-14	24.100	24.500	23.570	24.160	24.160	26,968,020
2025-03-13	24.550	24.830	23.780	24.120	24.120	29,809,801
2025-03-12	25.260	25.340	24.540	24.590	24.590	34,697,738
2025-03-11	24.200	25.430	24.120	25.000	25.000	42,668,672
2025-03-10	23.900	25.580	23.900	24.780	24.780	55,281,559
2025-03-07	24.230	24.770	23.720	23.970	23.970	40,156,441
2025-03-06	23.860	24.660	23.420	24.240	24.240	57,706,340
2025-03-05	22.100	24.880	22.100	23.850	23.850	73,515,914
2025-03-04	20.950	22.050	20.930	21.840	21.840	20,271,770
2025-03-03	21.290	21.800	20.880	21.160	21.160	18,711,100
2025-02-28	22.700	22.740	21.180	21.220	21.220	24,442,520
2025-02-27	23.500	23.500	22.220	22.760	22.760	30,869,350
2025-02-26	23.450	23.660	23.200	23.380	23.380	24,231,320
2025-02-25	23.350	23.990	23.330	23.440	23.440	28,622,740
2025-02-24	23.940	24.250	23.060	23.820	23.820	35,974,559
2025-02-21	23.000	23.930	22.830	23.660	23.660	39,208,754
2025-02-20	22.490	23.470	22.330	23.440	23.440	41,066,008
2025-02-19	21.850	22.640	21.770	22.530	22.530	19,894,410
2025-02-18	22.490	23.100	21.720	21.920	21.920	29,291,090
2025-02-17	22.770	23.250	22.290	22.530	22.530	28,663,721
2025-02-14	22.920	23.140	22.550	22.950	22.950	22,943,199
2025-02-13	23.710	23.760	23.040	23.050	23.050	24,676,939
2025-02-12	23.560	24.180	23.330	23.780	23.780	26,814,410
2025-02-11	23.630	24.070	23.120	23.500	23.500	27,039,410
2025-02-10	23.250	23.950	23.090	23.820	23.820	35,466,621
2025-02-07	22.900	24.000	22.650	23.200	23.200	44,231,898
2025-02-06	21.490	23.210	21.200	23.010	23.010	43,403,953
2025-02-05	20.980	21.840	20.770	21.420	21.420	24,518,840
2025-01-27	21.650	21.750	20.660	20.660	20.660	18,117,350
2025-01-24	21.090	21.730	21.030	21.650	21.650	23,093,029

← NewerPage 7 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.