China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	14.310	14.400	14.000	14.300	13.779	23,416,872
2023-04-25	14.670	14.790	14.110	14.390	13.866	28,787,685
2023-04-24	14.660	14.870	14.420	14.670	14.136	25,366,968
2023-04-21	14.880	14.930	14.100	14.680	14.145	97,311,098
2023-04-20	15.810	16.000	15.280	15.540	14.974	39,680,329
2023-04-19	16.100	16.500	15.830	15.900	15.321	41,365,576
2023-04-18	15.790	16.150	15.700	16.060	15.475	64,619,510
2023-04-17	14.780	15.750	14.760	15.600	15.032	55,887,665
2023-04-14	14.960	15.010	14.720	14.850	14.309	20,977,248
2023-04-13	15.180	15.200	14.910	14.960	14.415	18,561,845
2023-04-12	15.350	15.460	15.150	15.210	14.656	21,904,956
2023-04-11	15.070	15.570	15.030	15.360	14.800	29,617,758
2023-04-10	15.220	15.550	14.990	15.080	14.531	22,163,132
2023-04-07	15.180	15.230	15.070	15.220	14.666	17,083,112
2023-04-06	14.950	15.160	14.940	15.130	14.579	14,307,719
2023-04-04	15.080	15.250	14.940	15.050	14.502	19,284,040
2023-04-03	14.650	15.190	14.520	15.160	14.608	34,838,713
2023-03-31	14.780	14.850	14.580	14.610	14.078	22,181,395
2023-03-30	14.500	14.890	14.320	14.860	14.319	24,517,860
2023-03-29	14.710	14.780	14.440	14.490	13.962	13,299,622
2023-03-28	14.810	14.900	14.670	14.690	14.155	11,303,516
2023-03-27	14.890	14.890	14.500	14.800	14.261	20,719,583
2023-03-24	14.890	14.930	14.700	14.840	14.299	15,332,326
2023-03-23	14.310	14.950	14.210	14.840	14.299	36,357,192
2023-03-22	14.720	14.750	14.190	14.350	13.827	44,370,405
2023-03-21	14.800	15.030	14.560	14.660	14.126	28,655,175
2023-03-20	14.520	15.280	14.490	14.990	14.444	37,274,812
2023-03-17	14.600	14.740	14.450	14.460	13.933	17,394,403
2023-03-16	14.600	14.740	14.410	14.440	13.914	14,887,206
2023-03-15	14.530	14.780	14.500	14.670	14.136	12,797,943
2023-03-14	14.730	14.780	14.330	14.450	13.924	18,686,536
2023-03-13	14.640	14.850	14.550	14.790	14.251	12,791,377
2023-03-10	14.870	14.930	14.610	14.670	14.136	16,756,092
2023-03-09	15.230	15.250	14.870	14.950	14.405	21,890,421
2023-03-08	15.190	15.300	15.050	15.200	14.646	17,743,174
2023-03-07	15.470	15.660	15.200	15.240	14.685	25,642,970
2023-03-06	15.710	15.770	15.360	15.400	14.839	23,809,660
2023-03-03	15.620	15.690	15.500	15.610	15.041	18,450,479
2023-03-02	15.600	15.800	15.480	15.590	15.022	19,265,368
2023-03-01	15.170	15.640	15.150	15.610	15.041	26,692,240
2023-02-28	15.190	15.250	15.070	15.150	14.598	13,871,099
2023-02-27	15.300	15.320	15.040	15.180	14.627	16,806,187
2023-02-24	15.650	15.660	15.250	15.300	14.743	15,741,784
2023-02-23	15.510	15.760	15.510	15.660	15.090	21,794,965
2023-02-22	15.530	15.670	15.410	15.560	14.993	15,822,515
2023-02-21	15.620	15.740	15.460	15.580	15.012	19,252,921
2023-02-20	14.970	15.670	14.970	15.630	15.061	34,828,424
2023-02-17	15.050	15.300	14.920	14.920	14.376	18,902,197
2023-02-16	15.320	15.480	14.870	15.150	14.598	25,358,008
2023-02-15	15.650	15.680	15.290	15.380	14.820	25,718,038
2023-02-14	15.360	15.690	15.200	15.650	15.080	33,034,199
2023-02-13	14.810	15.390	14.790	15.390	14.829	38,553,902
2023-02-10	14.860	14.980	14.790	14.860	14.319	11,406,719
2023-02-09	14.650	14.890	14.620	14.860	14.319	11,979,160
2023-02-08	14.690	14.830	14.640	14.700	14.164	11,432,268
2023-02-07	14.600	14.770	14.490	14.690	14.155	16,152,715
2023-02-06	14.520	14.640	14.450	14.480	13.952	21,281,824
2023-02-03	15.000	15.050	14.620	14.710	14.174	38,738,336
2023-02-02	14.870	15.160	14.760	15.100	14.550	36,620,523
2023-02-01	14.750	14.890	14.550	14.870	14.328	25,853,482

← NewerPage 15 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.