China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.510	10.510	10.180	10.190	10.190	13,387,278
2024-07-22	10.570	10.610	10.380	10.490	10.490	11,397,480
2024-07-19	10.390	10.590	10.350	10.560	10.560	14,100,957
2024-07-18	10.560	10.620	10.460	10.520	10.520	13,495,020
2024-07-17	10.500	10.620	10.330	10.560	10.560	15,196,887
2024-07-16	10.400	10.460	10.300	10.420	10.420	10,692,026
2024-07-15	10.450	10.590	10.400	10.460	10.460	11,114,758
2024-07-12	10.550	10.680	10.440	10.500	10.500	13,168,153
2024-07-11	10.300	10.620	10.300	10.530	10.530	20,531,423
2024-07-10	10.120	10.330	10.000	10.210	10.210	25,197,790
2024-07-09	10.260	10.280	9.570	10.090	10.090	56,541,575
2024-07-08	10.760	10.780	10.480	10.530	10.530	15,023,123
2024-07-05	10.580	10.580	10.580	10.580	10.580	0
2024-07-04	10.650	10.800	10.560	10.580	10.580	9,918,244
2024-07-03	10.790	10.910	10.690	10.730	10.730	10,716,636
2024-07-02	11.260	11.380	10.770	10.840	10.840	31,816,701
2024-07-01	10.980	11.290	10.950	11.290	11.290	16,831,334
2024-06-28	11.110	11.290	11.020	11.050	11.050	21,498,344
2024-06-27	11.150	11.270	11.090	11.130	11.130	19,366,260
2024-06-26	10.920	11.190	10.790	11.190	11.190	20,471,709
2024-06-25	10.700	11.020	10.680	10.910	10.910	21,622,866
2024-06-24	10.770	10.810	10.500	10.700	10.700	23,814,479
2024-06-21	10.630	10.880	10.610	10.750	10.750	22,744,601
2024-06-20	10.970	10.970	10.600	10.620	10.620	28,896,731
2024-06-19	11.120	11.140	10.940	10.980	10.980	11,741,136
2024-06-18	10.990	11.180	10.950	11.090	11.090	16,484,224
2024-06-17	11.050	11.080	10.800	10.990	10.990	22,964,200
2024-06-14	10.990	11.180	10.970	11.130	11.130	17,181,396
2024-06-13	11.520	11.560	11.000	11.080	11.080	42,829,605
2024-06-12	11.490	11.630	11.440	11.580	11.580	13,305,432
2024-06-11	11.400	11.580	11.290	11.510	11.510	19,554,144
2024-06-07	11.610	11.650	11.340	11.620	11.620	21,368,869
2024-06-06	11.550	11.700	11.470	11.570	11.570	16,498,234
2024-06-05	11.560	11.680	11.470	11.570	11.570	19,278,318
2024-06-04	11.530	11.610	11.380	11.560	11.560	27,042,473
2024-06-03	11.600	11.670	11.330	11.440	11.440	27,365,461
2024-05-31	11.720	11.810	11.440	11.460	11.460	28,314,584
2024-05-30	11.920	11.920	11.680	11.700	11.700	14,368,581
2024-05-29	11.820	11.990	11.740	11.860	11.860	18,459,407
2024-05-28	12.160	12.240	11.950	11.980	11.980	21,169,900
2024-05-27	12.450	12.470	11.860	12.110	12.110	56,325,896
2024-05-24	12.620	12.670	12.390	12.480	12.480	16,574,830
2024-05-23	12.550	12.720	12.320	12.710	12.710	29,926,292
2024-05-22	12.550	12.800	12.460	12.620	12.620	23,109,590
2024-05-21	12.600	12.660	12.360	12.510	12.510	24,870,530
2024-05-20	12.700	12.970	12.600	12.670	12.670	40,361,494
2024-05-17	12.680	12.720	12.290	12.580	12.580	37,554,753
2024-05-16	12.550	12.880	12.510	12.680	12.680	27,929,317
2024-05-15	12.600	12.770	12.460	12.500	12.500	22,889,532
2024-05-14	13.000	13.090	12.650	12.660	12.660	35,978,967
2024-05-13	13.000	13.040	12.720	13.020	13.020	29,080,883
2024-05-10	12.640	13.120	12.640	13.070	13.070	47,938,016
2024-05-09	12.480	12.730	12.300	12.650	12.650	44,622,652
2024-05-08	12.740	12.820	12.500	12.510	12.510	38,779,467
2024-05-07	12.400	12.940	12.400	12.830	12.830	63,737,276
2024-05-06	12.190	12.680	11.990	12.470	12.470	69,039,812
2024-04-30	11.920	12.290	11.780	11.930	11.930	36,817,213
2024-04-29	11.850	12.220	11.700	12.020	12.020	48,010,119
2024-04-26	11.650	11.990	11.510	11.920	11.920	68,079,890
2024-04-25	11.930	12.300	11.930	11.980	11.980	34,653,503

← NewerPage 10 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.