China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.700	34.950	33.450	33.900	33.900	101,784,208
2026-10-15	34.120	35.300	34.000	34.320	33.990	152,456,504
2026-10-14	38.010	38.460	36.200	36.240	35.892	137,202,574
2026-10-13	36.880	38.950	36.050	38.460	38.090	166,093,800
2026-10-12	39.000	39.660	38.260	38.300	37.932	143,487,210
2026-10-09	39.000	39.280	36.010	38.570	38.570	211,731,537
2026-10-08	40.090	40.980	39.030	39.550	39.550	146,438,147
2026-09-30	39.910	40.190	39.210	39.410	39.410	94,954,728
2026-09-29	39.000	39.960	38.700	39.690	39.690	120,826,952
2026-09-28	42.660	42.850	39.000	39.270	39.270	215,637,170
2026-09-24	45.050	45.280	43.020	43.060	43.060	192,842,428
2026-09-23	45.110	46.180	44.430	45.620	45.620	147,004,364
2026-09-22	46.100	47.520	45.100	45.470	45.470	235,175,616
2026-09-21	44.990	46.650	44.700	45.870	45.870	270,215,766
2026-09-18	48.000	48.480	43.880	45.020	45.020	392,777,994
2026-09-17	47.800	51.680	47.080	47.150	47.150	363,062,656
2026-09-16	47.090	48.070	45.600	47.390	47.390	273,028,812
2026-09-15	45.190	48.590	45.190	47.090	47.090	311,422,684
2026-09-14	43.650	46.160	42.780	45.290	45.290	248,212,261
2026-09-11	42.300	44.970	41.500	44.660	44.660	262,141,640
2026-09-10	42.000	44.550	42.000	43.460	43.460	197,414,117
2026-09-09	42.400	43.450	41.730	42.670	42.670	197,200,532
2026-09-08	41.510	42.890	41.110	41.390	41.390	175,013,653
2026-09-07	40.450	42.050	40.300	41.700	41.700	174,289,309
2026-09-04	43.040	43.300	39.780	40.180	40.180	216,682,250
2026-09-03	44.300	44.470	42.200	42.630	42.630	206,608,498
2026-09-02	41.970	44.810	41.700	44.130	44.130	264,704,479
2026-09-01	45.680	46.000	43.000	43.020	43.020	290,976,834
2026-08-31	41.960	43.980	41.930	43.930	43.930	184,574,534
2026-08-28	42.670	44.180	42.580	43.200	43.200	229,406,194
2026-08-27	39.980	42.740	39.800	42.640	42.640	236,352,361
2026-08-26	40.400	40.400	38.670	39.500	39.500	128,327,777
2026-08-25	38.610	40.640	37.830	39.790	39.790	167,929,020
2026-08-24	42.950	43.480	38.530	39.870	39.870	232,724,794
2026-08-21	40.800	42.330	39.150	42.040	42.040	209,471,410
2026-08-20	41.270	42.190	40.390	41.420	41.420	187,405,492
2026-08-19	42.670	43.540	40.420	40.560	40.560	273,704,121
2026-08-18	46.330	47.110	44.200	44.910	44.910	239,610,494
2026-08-17	44.560	47.080	44.550	46.320	46.320	274,595,054
2026-08-14	42.400	44.620	41.900	44.390	44.390	278,486,976
2026-08-13	43.990	44.550	41.880	41.900	41.900	239,887,773
2026-08-12	42.600	44.060	42.010	43.310	43.310	211,093,970
2026-08-11	42.500	44.130	41.550	42.690	42.690	250,756,439
2026-08-10	44.860	44.950	41.880	43.280	43.280	304,722,096
2026-08-07	40.660	44.860	40.500	44.380	44.380	357,968,150
2026-08-06	38.500	41.970	38.170	40.780	40.780	332,870,547
2026-08-05	35.800	39.810	35.790	39.280	39.280	313,041,716
2026-08-04	34.600	36.730	33.720	36.190	36.190	289,257,883
2026-08-03	36.890	37.480	34.060	34.060	34.060	307,208,363
2026-07-31	40.230	40.290	37.640	37.840	37.840	402,933,864
2026-07-30	37.600	39.000	35.550	36.630	36.630	291,862,125
2026-07-29	37.990	38.870	35.880	38.390	38.390	263,189,528
2026-07-28	39.340	40.400	37.140	37.590	37.590	222,414,495
2026-07-27	37.200	41.070	37.130	41.070	41.070	230,654,625
2026-07-24	37.500	38.790	36.730	37.340	37.340	148,089,065
2026-07-23	38.700	40.750	37.920	38.360	38.360	194,699,212
2026-07-22	42.850	44.130	38.700	38.700	38.700	276,863,513
2026-07-21	40.240	43.250	35.950	43.000	43.000	270,976,607
2026-07-20	45.500	45.800	39.420	39.440	39.440	211,455,022
2026-07-17	47.720	48.200	42.970	43.800	43.800	182,849,435

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.5210 CNY
2022-05-26	0.4800 CNY
2021-05-21	0.2560 CNY
2020-05-22	0.1930 CNY
2019-05-24	0.2250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.