Jushri Technologies Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 21.300 | 22.140 | 21.020 | 21.050 | 21.050 | 25,593,480 |
| 2025-01-22 | 21.080 | 22.100 | 21.080 | 21.280 | 21.280 | 26,709,330 |
| 2025-01-21 | 21.250 | 21.530 | 21.120 | 21.340 | 21.340 | 16,498,480 |
| 2025-01-20 | 21.670 | 22.170 | 21.050 | 21.170 | 21.170 | 20,015,510 |
| 2025-01-17 | 21.000 | 21.780 | 20.850 | 21.400 | 21.400 | 22,828,920 |
| 2025-01-16 | 21.530 | 21.750 | 20.820 | 21.260 | 21.260 | 23,390,400 |
| 2025-01-15 | 21.720 | 21.860 | 21.150 | 21.290 | 21.290 | 22,630,061 |
| 2025-01-14 | 20.280 | 21.950 | 20.010 | 21.930 | 21.930 | 42,098,289 |
| 2025-01-13 | 19.000 | 20.450 | 18.690 | 20.240 | 20.240 | 30,035,369 |
| 2025-01-10 | 19.860 | 20.350 | 19.260 | 19.270 | 19.270 | 18,139,119 |
| 2025-01-09 | 19.410 | 20.200 | 19.390 | 19.900 | 19.900 | 21,436,260 |
| 2025-01-08 | 19.400 | 19.750 | 18.700 | 19.610 | 19.610 | 23,152,160 |
| 2025-01-07 | 19.200 | 19.550 | 19.000 | 19.530 | 19.530 | 16,681,359 |
| 2025-01-06 | 19.550 | 19.730 | 18.860 | 19.090 | 19.090 | 20,213,061 |
| 2025-01-03 | 20.590 | 20.710 | 19.250 | 19.480 | 19.480 | 25,021,109 |
| 2025-01-02 | 21.040 | 21.260 | 20.070 | 20.490 | 20.490 | 23,527,350 |
| 2024-12-31 | 22.460 | 22.530 | 21.010 | 21.030 | 21.030 | 27,266,039 |
| 2024-12-30 | 22.010 | 22.720 | 21.400 | 22.490 | 22.490 | 29,774,289 |
| 2024-12-27 | 22.130 | 22.490 | 21.770 | 21.840 | 21.840 | 22,858,930 |
| 2024-12-26 | 22.330 | 22.500 | 21.920 | 22.000 | 22.000 | 25,170,199 |
| 2024-12-25 | 23.100 | 23.100 | 21.500 | 22.240 | 22.240 | 40,255,910 |
| 2024-12-24 | 23.000 | 23.480 | 22.700 | 23.150 | 23.150 | 20,735,461 |
| 2024-12-23 | 23.900 | 24.010 | 22.950 | 22.960 | 22.960 | 38,149,898 |
| 2024-12-20 | 23.900 | 25.330 | 23.630 | 24.600 | 24.600 | 35,093,922 |
| 2024-12-19 | 23.310 | 24.320 | 23.210 | 23.970 | 23.970 | 25,383,980 |
| 2024-12-18 | 23.780 | 23.970 | 23.080 | 23.760 | 23.760 | 27,917,430 |
| 2024-12-17 | 25.250 | 25.630 | 23.400 | 23.590 | 23.590 | 47,178,801 |
| 2024-12-16 | 25.620 | 26.490 | 24.970 | 25.250 | 25.250 | 40,061,121 |
| 2024-12-13 | 26.510 | 27.190 | 25.880 | 25.900 | 25.900 | 55,175,328 |
| 2024-12-12 | 26.000 | 27.430 | 25.490 | 27.280 | 27.280 | 72,946,578 |
| 2024-12-11 | 25.660 | 26.900 | 25.410 | 26.310 | 26.310 | 72,334,672 |
| 2024-12-10 | 24.120 | 26.380 | 23.600 | 25.870 | 25.870 | 113,251,297 |
| 2024-12-09 | 23.000 | 23.950 | 22.700 | 23.520 | 23.520 | 49,915,129 |
| 2024-12-06 | 23.580 | 23.680 | 22.900 | 23.020 | 23.020 | 42,029,246 |
| 2024-12-05 | 22.780 | 23.700 | 22.750 | 23.360 | 23.360 | 51,197,551 |
| 2024-12-04 | 23.250 | 23.330 | 22.420 | 22.690 | 22.690 | 40,850,711 |
| 2024-12-03 | 23.820 | 24.000 | 23.150 | 23.330 | 23.330 | 47,386,898 |
| 2024-12-02 | 24.070 | 24.610 | 23.200 | 24.130 | 24.130 | 73,746,844 |
| 2024-11-29 | 23.180 | 24.390 | 22.830 | 23.670 | 23.670 | 56,068,672 |
| 2024-11-28 | 23.800 | 23.920 | 23.150 | 23.170 | 23.170 | 64,705,699 |
| 2024-11-27 | 23.470 | 24.600 | 22.680 | 24.300 | 24.300 | 70,392,008 |
| 2024-11-26 | 24.900 | 25.350 | 23.530 | 23.550 | 23.550 | 60,838,648 |
| 2024-11-25 | 25.580 | 26.220 | 24.480 | 24.950 | 24.950 | 48,494,312 |
| 2024-11-22 | 26.730 | 26.820 | 25.330 | 25.440 | 25.440 | 59,069,898 |
| 2024-11-21 | 28.000 | 28.080 | 26.580 | 27.400 | 27.400 | 73,599,953 |
| 2024-11-20 | 26.810 | 29.560 | 26.770 | 27.980 | 27.980 | 103,161,508 |
| 2024-11-19 | 26.520 | 27.150 | 25.080 | 26.620 | 26.620 | 59,976,199 |
| 2024-11-18 | 26.600 | 27.290 | 24.670 | 27.030 | 27.030 | 73,515,438 |
| 2024-11-15 | 27.410 | 27.680 | 26.020 | 26.250 | 26.250 | 67,492,578 |
| 2024-11-14 | 27.380 | 28.780 | 26.700 | 27.550 | 27.550 | 74,067,320 |
| 2024-11-13 | 28.000 | 29.610 | 27.060 | 27.810 | 27.810 | 87,178,328 |
| 2024-11-12 | 29.280 | 30.880 | 27.500 | 28.220 | 28.220 | 113,453,203 |
| 2024-11-11 | 30.300 | 31.300 | 27.690 | 29.680 | 29.680 | 152,149,906 |
| 2024-11-08 | 25.770 | 29.100 | 24.800 | 29.100 | 29.100 | 146,636,500 |
| 2024-11-07 | 23.770 | 26.100 | 22.930 | 24.250 | 24.250 | 84,331,586 |
| 2024-11-06 | 23.430 | 24.650 | 22.560 | 23.780 | 23.780 | 84,452,008 |
| 2024-11-05 | 20.800 | 24.380 | 20.510 | 23.660 | 23.660 | 109,612,602 |
| 2024-11-04 | 19.100 | 20.800 | 19.100 | 20.410 | 20.410 | 50,763,207 |
| 2024-11-01 | 20.900 | 20.920 | 18.800 | 19.020 | 19.020 | 61,065,320 |
| 2024-10-31 | 20.230 | 21.550 | 19.700 | 20.970 | 20.970 | 68,178,523 |
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.