China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.990	12.250	11.710	12.080	12.080	44,957,935
2024-04-23	12.400	12.440	11.810	12.160	12.160	87,934,432
2024-04-22	11.990	12.940	11.960	12.550	12.550	87,038,291
2024-04-19	11.720	12.440	11.710	12.050	12.050	84,785,436
2024-04-18	11.250	12.050	11.150	11.840	11.840	107,823,300
2024-04-17	11.070	11.440	10.950	11.360	11.360	83,753,185
2024-04-16	11.170	11.340	10.960	11.120	11.120	75,941,481
2024-04-15	10.700	11.540	10.700	11.380	11.380	107,396,081
2024-04-12	10.650	10.710	10.440	10.490	10.490	30,210,484
2024-04-11	10.700	10.860	10.600	10.720	10.720	21,183,637
2024-04-10	10.870	10.880	10.530	10.750	10.750	29,010,214
2024-04-09	10.710	10.970	10.710	10.920	10.920	29,491,859
2024-04-08	11.140	11.160	10.680	10.760	10.760	47,539,061
2024-04-03	11.200	11.470	11.000	11.170	11.170	44,492,132
2024-04-02	11.190	11.250	11.000	11.130	11.130	34,136,879
2024-04-01	10.780	11.280	10.680	11.200	11.200	55,502,165
2024-03-29	10.410	10.830	10.330	10.780	10.780	27,126,975
2024-03-28	10.490	10.590	10.370	10.470	10.470	42,325,972
2024-03-27	10.750	10.790	10.480	10.500	10.500	42,762,499
2024-03-26	10.250	10.880	10.250	10.830	10.830	79,229,890
2024-03-25	9.710	10.660	9.700	10.370	10.370	96,619,700
2024-03-22	9.800	9.870	9.640	9.740	9.740	21,114,041
2024-03-21	10.030	10.050	9.710	9.840	9.840	35,662,176
2024-03-20	10.060	10.080	9.950	10.020	10.020	19,114,479
2024-03-19	10.210	10.240	10.080	10.100	10.100	19,066,516
2024-03-18	10.160	10.330	10.130	10.260	10.260	28,273,130
2024-03-15	10.100	10.250	9.980	10.180	10.180	30,267,082
2024-03-14	10.110	10.160	9.930	9.990	9.990	21,517,084
2024-03-13	10.300	10.300	10.060	10.120	10.120	26,046,157
2024-03-12	9.900	10.460	9.880	10.320	10.320	55,702,393
2024-03-11	9.760	9.880	9.740	9.870	9.870	17,465,967
2024-03-08	9.850	9.910	9.750	9.770	9.770	18,139,322
2024-03-07	9.890	9.980	9.850	9.860	9.860	17,832,536
2024-03-06	9.900	9.990	9.840	9.900	9.900	13,231,115
2024-03-05	9.950	9.990	9.880	9.900	9.900	16,865,780
2024-03-04	10.010	10.120	9.950	9.980	9.980	18,735,866
2024-03-01	10.000	10.070	9.920	10.020	10.020	19,798,598
2024-02-29	9.820	10.030	9.750	10.020	10.020	25,940,969
2024-02-28	9.930	10.220	9.860	9.860	9.860	40,733,977
2024-02-27	9.850	9.940	9.820	9.940	9.940	21,580,029
2024-02-26	9.960	10.070	9.890	9.900	9.900	25,797,734
2024-02-23	10.000	10.030	9.830	9.990	9.990	26,504,255
2024-02-22	9.900	10.030	9.870	10.000	10.000	29,060,635
2024-02-21	9.820	10.160	9.740	9.940	9.940	32,976,253
2024-02-20	9.810	10.030	9.690	9.880	9.880	29,006,707
2024-02-19	9.830	9.950	9.690	9.850	9.850	34,223,910
2024-02-08	9.750	9.830	9.510	9.740	9.740	44,799,473
2024-02-07	9.410	9.810	9.340	9.700	9.700	52,862,248
2024-02-06	8.730	9.410	8.640	9.380	9.380	43,250,726
2024-02-05	8.980	8.980	8.500	8.730	8.730	41,540,544
2024-02-02	9.280	9.380	8.770	9.030	9.030	46,729,503
2024-02-01	9.180	9.530	9.140	9.280	9.280	35,379,151
2024-01-31	9.090	9.470	9.030	9.180	9.180	41,789,826
2024-01-30	9.510	9.530	9.170	9.180	9.180	37,204,641
2024-01-29	9.450	9.840	9.450	9.600	9.600	53,628,472
2024-01-26	9.500	9.720	9.410	9.560	9.560	36,455,240
2024-01-25	9.010	9.580	8.980	9.540	9.540	50,269,732
2024-01-24	8.800	9.080	8.650	9.030	9.030	29,515,448
2024-01-23	8.720	8.810	8.590	8.750	8.750	22,182,324
2024-01-22	8.970	9.060	8.650	8.720	8.720	28,984,978

← NewerPage 11 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.