Jushri Technologies Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.600	23.890	21.470	23.800	23.800	23,376,270
2026-10-22	23.550	24.100	22.900	22.900	22.900	17,719,311
2026-10-21	23.190	23.830	23.120	23.600	23.600	16,256,589
2026-10-20	22.000	23.180	21.880	23.070	23.070	15,788,352
2026-10-19	21.700	22.430	21.390	22.180	22.180	17,583,054
2026-10-16	21.470	22.780	21.020	21.780	21.780	25,365,827
2026-10-15	20.840	22.070	20.840	21.100	21.100	17,622,561
2026-10-14	23.160	23.160	22.500	22.540	22.540	11,138,949
2026-10-13	22.780	23.550	22.300	23.320	23.320	15,658,516
2026-10-12	23.990	24.040	23.130	23.170	23.170	12,503,160
2026-10-09	24.580	24.750	22.990	24.040	24.040	21,376,244
2026-10-08	24.650	25.780	24.520	24.760	24.760	16,422,395
2026-09-30	25.230	25.270	24.440	24.540	24.540	8,798,719
2026-09-29	24.950	25.220	24.660	24.830	24.830	9,862,610
2026-09-28	26.120	26.450	24.900	25.060	25.060	14,220,560
2026-09-24	26.810	27.150	26.370	26.400	26.400	12,244,777
2026-09-23	27.170	27.220	26.640	26.810	26.810	10,797,458
2026-09-22	27.500	27.930	27.100	27.260	27.260	17,226,754
2026-09-21	27.370	27.700	26.910	27.370	27.370	15,015,265
2026-09-18	27.300	27.550	26.930	27.290	27.290	13,677,436
2026-09-17	27.170	27.760	26.700	26.800	26.800	12,699,391
2026-09-16	27.340	27.690	26.870	27.410	27.410	13,190,550
2026-09-15	27.020	27.390	26.880	27.100	27.100	8,445,680
2026-09-14	26.570	27.590	26.190	27.240	27.240	13,191,775
2026-09-11	26.800	27.000	25.940	26.570	26.570	17,083,504
2026-09-10	27.130	27.560	26.710	27.110	27.110	9,903,202
2026-09-09	27.500	27.840	27.190	27.240	27.240	10,925,238
2026-09-08	27.720	28.290	27.420	27.520	27.520	12,001,026
2026-09-07	27.990	28.330	27.750	27.800	27.800	10,341,219
2026-09-04	28.550	29.170	27.770	27.940	27.940	15,299,915
2026-09-03	28.560	28.570	27.700	28.210	28.210	13,323,373
2026-09-02	28.290	28.620	28.050	28.290	28.290	11,081,896
2026-09-01	29.000	29.180	28.150	28.670	28.670	13,797,121
2026-08-31	28.310	29.250	28.040	29.050	29.050	17,704,775
2026-08-28	28.500	29.070	28.280	28.580	28.580	21,410,332
2026-08-27	27.470	29.380	27.440	29.250	29.250	26,009,809
2026-08-26	27.980	27.980	27.030	27.400	27.400	12,330,514
2026-08-25	26.780	27.950	26.470	27.700	27.700	16,867,297
2026-08-24	28.260	28.290	26.480	27.040	27.040	25,454,973
2026-08-21	28.440	29.070	28.110	28.490	28.490	20,246,453
2026-08-20	30.800	31.050	28.410	28.700	28.700	42,316,715
2026-08-19	34.000	34.500	30.490	30.580	30.580	48,228,406
2026-08-18	33.000	33.990	32.750	33.590	33.590	26,501,238
2026-08-17	32.350	33.200	32.010	33.190	33.190	18,887,885
2026-08-14	31.920	32.400	31.150	32.300	32.300	17,671,404
2026-08-13	32.100	32.800	31.670	31.680	31.680	21,509,328
2026-08-12	31.020	31.960	30.820	31.710	31.710	22,557,188
2026-08-11	31.360	31.800	30.690	31.110	31.110	35,580,762
2026-08-10	33.490	33.490	31.610	33.130	33.130	29,573,447
2026-08-07	32.400	33.110	31.660	32.930	32.930	28,505,863
2026-08-06	31.680	32.840	31.510	32.120	32.120	23,877,549
2026-08-05	30.880	32.490	30.710	32.080	32.080	28,028,191
2026-08-04	30.420	31.250	29.930	30.850	30.850	24,610,447
2026-08-03	29.050	30.400	28.720	29.990	29.990	24,488,031
2026-07-31	29.080	30.170	28.800	29.060	29.060	26,194,072
2026-07-30	28.990	29.380	27.570	27.780	27.780	19,910,629
2026-07-29	28.910	29.100	27.630	29.050	29.050	23,443,389
2026-07-28	29.580	30.330	28.380	28.640	28.640	21,493,895
2026-07-27	28.200	30.490	28.000	29.850	29.850	33,528,699
2026-07-24	28.390	28.940	27.450	27.450	27.450	20,143,420

Page 1 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.