China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	14.440	14.630	14.350	14.500	14.500	18,040,144
2023-07-25	14.070	14.470	14.070	14.430	14.430	36,621,229
2023-07-24	13.980	14.000	13.820	13.920	13.920	6,196,972
2023-07-21	13.920	14.000	13.810	13.980	13.980	6,789,511
2023-07-20	13.760	14.120	13.730	13.920	13.920	21,284,162
2023-07-19	13.680	13.850	13.630	13.770	13.770	11,004,077
2023-07-18	13.690	13.740	13.510	13.720	13.720	10,241,666
2023-07-17	13.750	13.750	13.500	13.560	13.560	8,935,175
2023-07-14	13.870	13.870	13.700	13.750	13.750	9,723,720
2023-07-13	13.970	13.970	13.730	13.860	13.860	11,147,670
2023-07-12	13.770	14.020	13.650	13.700	13.700	18,666,782
2023-07-11	13.900	14.120	13.840	13.970	13.970	14,290,651
2023-07-10	13.500	13.950	13.460	13.860	13.860	21,808,823
2023-07-07	13.600	13.650	13.380	13.440	13.440	13,607,793
2023-07-06	13.600	13.690	13.590	13.660	13.660	7,426,941
2023-07-05	13.770	13.790	13.570	13.690	13.690	14,807,505
2023-07-04	14.270	14.270	13.730	13.770	13.770	31,577,134
2023-07-03	14.160	14.300	14.150	14.260	14.260	13,972,114
2023-06-30	14.140	14.230	14.020	14.160	14.160	11,251,817
2023-06-29	14.330	14.350	14.130	14.220	14.220	9,680,424
2023-06-28	14.390	14.450	14.180	14.350	14.350	10,764,521
2023-06-27	14.310	14.450	14.270	14.400	14.400	11,058,384
2023-06-26	14.350	14.480	14.220	14.370	14.370	14,803,302
2023-06-21	14.460	14.600	14.400	14.460	14.460	11,040,587
2023-06-20	14.410	14.650	14.370	14.500	14.500	10,997,411
2023-06-19	14.590	14.590	14.390	14.460	14.460	14,579,858
2023-06-16	14.210	14.730	14.200	14.600	14.600	29,475,053
2023-06-15	13.970	14.160	13.900	14.150	14.150	10,179,691
2023-06-14	13.850	14.140	13.820	13.970	13.970	11,799,881
2023-06-13	13.830	13.940	13.710	13.840	13.840	7,415,308
2023-06-12	13.860	14.050	13.750	13.850	13.850	11,074,289
2023-06-09	14.060	14.170	13.810	13.930	13.930	13,101,873
2023-06-08	13.910	14.140	13.840	14.090	14.090	11,079,255
2023-06-07	13.900	14.000	13.830	13.910	13.910	11,356,573
2023-06-06	13.740	14.060	13.680	13.870	13.870	15,553,893
2023-06-05	13.800	13.860	13.620	13.740	13.740	13,501,996
2023-06-02	13.370	13.860	13.290	13.800	13.800	17,531,252
2023-06-01	13.600	13.630	13.230	13.310	13.310	22,077,604
2023-05-31	13.730	13.930	13.630	13.630	13.630	13,649,957
2023-05-30	13.650	13.790	13.570	13.760	13.760	9,177,290
2023-05-29	13.590	13.680	13.500	13.660	13.660	8,383,528
2023-05-26	13.580	13.650	13.410	13.580	13.580	6,354,985
2023-05-25	13.800	13.800	13.190	13.590	13.590	26,899,864
2023-05-24	14.520	14.520	14.260	14.300	13.779	13,326,550
2023-05-23	14.700	14.830	14.470	14.570	14.039	14,582,325
2023-05-22	14.540	14.720	14.460	14.700	14.164	9,056,045
2023-05-19	14.530	14.610	14.430	14.550	14.020	8,414,146
2023-05-18	14.460	14.670	14.370	14.470	13.943	10,262,302
2023-05-17	14.410	14.480	14.330	14.440	13.914	10,972,187
2023-05-16	14.560	14.670	14.350	14.420	13.895	12,209,789
2023-05-15	14.410	14.610	14.330	14.600	14.068	14,934,147
2023-05-12	14.770	14.860	14.310	14.390	13.866	20,048,162
2023-05-11	15.070	15.120	14.780	14.810	14.270	13,707,151
2023-05-10	15.070	15.080	14.770	15.070	14.521	18,860,235
2023-05-09	15.300	15.470	15.040	15.100	14.550	22,904,752
2023-05-08	15.170	15.400	14.950	15.290	14.733	25,979,345
2023-05-05	14.700	15.260	14.560	15.100	14.550	27,691,597
2023-05-04	14.460	14.760	14.390	14.700	14.164	17,522,895
2023-04-28	14.180	14.630	14.170	14.580	14.049	23,513,606
2023-04-27	14.200	14.390	14.100	14.230	13.712	16,569,778

← NewerPage 14 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.