China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	11.660	11.670	11.440	11.630	11.630	17,906,696
2023-10-25	11.600	11.820	11.550	11.710	11.710	28,670,669
2023-10-24	12.150	12.280	11.500	11.570	11.570	40,056,373
2023-10-23	12.500	12.570	12.240	12.320	12.320	10,164,538
2023-10-20	12.560	12.720	12.510	12.560	12.560	10,647,049
2023-10-19	12.910	12.920	12.600	12.650	12.650	18,202,874
2023-10-18	13.010	13.030	12.900	13.000	13.000	7,521,203
2023-10-17	13.060	13.100	12.720	13.050	13.050	11,780,117
2023-10-16	13.100	13.290	12.950	13.040	13.040	17,048,932
2023-10-13	13.940	13.940	12.990	13.080	13.080	36,727,914
2023-10-12	13.660	13.960	13.650	13.950	13.950	14,658,869
2023-10-11	13.530	13.660	13.500	13.640	13.640	9,829,329
2023-10-10	13.650	13.680	13.430	13.470	13.470	9,706,089
2023-10-09	13.470	13.630	13.400	13.580	13.580	10,430,849
2023-09-28	13.710	13.780	13.480	13.500	13.500	16,088,001
2023-09-27	13.650	13.950	13.650	13.750	13.750	11,762,991
2023-09-26	13.890	13.960	13.650	13.700	13.700	12,852,845
2023-09-25	14.010	14.080	13.850	13.890	13.890	10,643,018
2023-09-22	13.780	14.040	13.750	14.020	14.020	10,587,201
2023-09-21	14.090	14.090	13.800	13.810	13.810	9,619,050
2023-09-20	14.080	14.130	13.950	14.070	14.070	7,708,272
2023-09-19	14.020	14.130	13.960	14.100	14.100	11,090,314
2023-09-18	13.940	14.050	13.860	14.020	14.020	9,302,873
2023-09-15	14.020	14.140	13.930	13.990	13.990	11,771,350
2023-09-14	14.040	14.050	13.920	14.010	14.010	7,772,096
2023-09-13	13.970	14.080	13.890	14.020	14.020	12,947,168
2023-09-12	14.150	14.230	13.910	14.040	14.040	16,148,830
2023-09-11	14.200	14.350	14.100	14.190	14.190	15,240,577
2023-09-08	14.250	14.370	14.090	14.190	14.190	7,815,974
2023-09-07	14.370	14.490	14.270	14.290	14.290	10,867,655
2023-09-06	14.400	14.470	14.280	14.410	14.410	7,593,843
2023-09-05	14.440	14.520	14.370	14.510	14.510	9,480,006
2023-09-04	14.490	14.690	14.390	14.470	14.470	18,554,742
2023-09-01	13.910	14.440	13.910	14.370	14.370	18,649,560
2023-08-31	14.060	14.150	13.900	13.960	13.960	7,543,715
2023-08-30	14.160	14.200	14.000	14.070	14.070	10,966,174
2023-08-29	13.950	14.240	13.880	14.150	14.150	14,451,329
2023-08-28	14.230	14.580	13.880	13.950	13.950	17,684,873
2023-08-25	13.920	13.970	13.730	13.860	13.860	8,331,849
2023-08-24	13.870	14.020	13.800	13.910	13.910	7,826,950
2023-08-23	14.190	14.240	13.900	13.900	13.900	10,150,516
2023-08-22	14.220	14.300	14.020	14.180	14.180	10,527,938
2023-08-21	14.260	14.380	14.130	14.130	14.130	14,509,529
2023-08-18	14.300	14.580	14.280	14.300	14.300	10,785,418
2023-08-17	14.300	14.370	14.200	14.310	14.310	8,473,707
2023-08-16	14.430	14.560	14.280	14.420	14.420	6,166,814
2023-08-15	14.390	14.520	14.280	14.430	14.430	8,113,865
2023-08-14	14.250	14.490	14.170	14.380	14.380	11,862,632
2023-08-11	14.630	14.730	14.280	14.320	14.320	17,938,811
2023-08-10	14.660	14.830	14.590	14.660	14.660	9,012,442
2023-08-09	14.660	14.810	14.610	14.720	14.720	8,232,028
2023-08-08	14.550	14.780	14.550	14.700	14.700	13,420,421
2023-08-07	14.570	14.640	14.400	14.580	14.580	19,075,179
2023-08-04	14.890	15.020	14.470	14.580	14.580	45,723,821
2023-08-03	14.970	14.980	14.730	14.800	14.800	26,031,150
2023-08-02	14.800	15.050	14.730	14.890	14.890	20,057,027
2023-08-01	14.840	14.980	14.720	14.810	14.810	21,573,024
2023-07-31	14.980	15.180	14.830	14.840	14.840	29,893,089
2023-07-28	14.580	14.990	14.520	14.900	14.900	27,709,466
2023-07-27	14.510	14.650	14.420	14.560	14.560	17,495,599

← NewerPage 13 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.