Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.400	21.200	19.330	20.210	20.210	66,495,125
2024-10-29	19.630	20.180	19.440	19.450	19.450	41,807,398
2024-10-28	19.900	20.200	19.410	19.730	19.730	41,411,559
2024-10-25	20.100	20.440	19.800	19.950	19.950	44,512,129
2024-10-24	20.680	20.810	19.740	20.010	20.010	63,555,480
2024-10-23	20.100	22.500	20.100	21.080	21.080	106,866,000
2024-10-22	20.930	22.150	20.000	20.160	20.160	98,765,984
2024-10-21	19.600	20.800	19.450	20.590	20.590	90,417,938
2024-10-18	18.500	20.000	18.250	19.490	19.490	63,800,832
2024-10-17	18.480	19.240	18.340	18.630	18.630	44,423,398
2024-10-16	18.600	18.920	17.960	18.180	18.180	49,351,566
2024-10-15	19.310	20.580	18.890	19.300	19.300	62,483,406
2024-10-14	18.550	19.690	18.110	19.590	19.590	58,989,129
2024-10-11	19.970	20.200	17.530	18.100	18.100	59,013,594
2024-10-10	20.000	21.380	19.230	20.200	20.200	73,068,727
2024-10-09	20.380	21.410	18.030	19.530	19.530	97,430,750
2024-10-08	21.790	21.880	18.890	21.510	21.510	82,814,914
2024-09-30	16.970	18.730	16.450	18.350	18.350	69,285,938
2024-09-27	15.300	16.190	15.100	16.070	16.070	44,276,340
2024-09-26	14.120	14.750	14.090	14.750	14.750	27,245,279
2024-09-25	13.850	14.770	13.800	14.280	14.280	41,736,699
2024-09-24	13.080	13.750	12.850	13.730	13.730	33,518,738
2024-09-23	12.830	13.410	12.800	13.040	13.040	20,190,301
2024-09-20	13.060	13.220	12.740	12.830	12.830	13,228,120
2024-09-19	13.110	13.290	12.830	12.980	12.980	16,168,980
2024-09-18	12.970	13.050	12.420	12.990	12.990	16,935,500
2024-09-13	13.130	13.240	12.850	12.850	12.850	10,847,400
2024-09-12	13.250	13.460	13.150	13.170	13.170	9,752,989
2024-09-11	13.390	13.390	13.120	13.200	13.200	7,609,502
2024-09-10	13.080	13.420	13.040	13.360	13.360	10,183,140
2024-09-09	13.250	13.440	13.010	13.090	13.090	10,713,820
2024-09-06	13.790	13.860	13.230	13.280	13.280	13,217,100
2024-09-05	13.270	13.910	13.270	13.780	13.780	18,730,051
2024-09-04	13.280	13.600	13.090	13.340	13.340	15,346,060
2024-09-03	13.180	13.520	12.950	13.450	13.450	21,405,850
2024-09-02	14.060	14.120	13.150	13.170	13.170	24,655,609
2024-08-30	13.500	14.390	13.460	14.110	14.110	35,761,953
2024-08-29	13.130	13.730	13.000	13.600	13.600	21,731,619
2024-08-28	13.000	13.290	12.950	13.150	13.150	11,091,140
2024-08-27	13.400	13.470	13.020	13.070	13.070	17,749,150
2024-08-26	13.600	13.660	13.400	13.490	13.490	15,089,880
2024-08-23	13.990	14.040	13.550	13.640	13.640	18,947,449
2024-08-22	13.900	14.340	13.820	13.990	13.990	18,965,660
2024-08-21	14.500	14.680	13.980	14.000	14.000	21,063,221
2024-08-20	14.550	14.610	14.140	14.560	14.560	21,396,051
2024-08-19	14.300	14.670	14.200	14.660	14.660	19,067,221
2024-08-16	15.360	15.470	14.400	14.410	14.410	28,841,029
2024-08-15	14.830	15.160	14.550	14.960	14.960	24,191,789
2024-08-14	15.300	15.340	14.900	15.050	15.050	19,987,990
2024-08-13	14.960	15.450	14.930	15.230	15.230	30,023,939
2024-08-12	14.800	15.120	14.380	14.880	14.880	26,376,801
2024-08-09	15.670	15.980	15.110	15.160	15.160	37,404,461
2024-08-08	17.800	18.040	15.490	15.640	15.640	87,305,055
2024-08-07	16.100	18.700	16.100	17.870	17.870	91,869,039
2024-08-06	16.820	17.010	15.960	16.300	16.300	55,203,621
2024-08-05	17.660	18.260	16.170	16.220	16.220	64,777,840
2024-08-02	18.200	18.460	17.590	17.710	17.710	51,988,871
2024-08-01	17.900	18.970	17.900	18.360	18.360	62,777,207
2024-07-31	17.910	18.360	17.490	18.040	18.040	65,075,941
2024-07-30	18.110	18.560	17.800	18.100	18.100	58,637,031

← NewerPage 9 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.