China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	14.740	14.870	14.670	14.750	14.213	14,327,530
2023-01-30	14.920	15.000	14.700	14.740	14.203	22,225,267
2023-01-20	14.600	14.810	14.560	14.750	14.213	15,784,802
2023-01-19	14.520	14.590	14.430	14.590	14.058	15,500,571
2023-01-18	14.550	14.660	14.500	14.590	14.058	11,857,502
2023-01-17	14.600	14.600	14.420	14.550	14.020	16,511,863
2023-01-16	14.540	14.680	14.440	14.540	14.010	20,670,086
2023-01-13	14.290	14.560	14.270	14.540	14.010	17,885,756
2023-01-12	14.350	14.420	14.210	14.300	13.779	13,699,718
2023-01-11	14.350	14.520	14.280	14.340	13.818	20,748,845
2023-01-10	14.280	14.320	14.100	14.270	13.750	16,917,825
2023-01-09	14.120	14.280	14.040	14.250	13.731	16,591,255
2023-01-06	13.950	14.170	13.900	14.000	13.490	18,763,497
2023-01-05	13.900	13.960	13.790	13.920	13.413	20,950,707
2023-01-04	13.900	14.050	13.790	13.880	13.374	20,186,953
2023-01-03	13.700	13.980	13.520	13.940	13.432	28,273,780
2022-12-30	13.530	13.930	13.530	13.710	13.211	19,535,011
2022-12-29	13.350	13.580	13.170	13.530	13.037	24,414,377
2022-12-28	13.740	13.740	13.290	13.380	12.893	25,670,877
2022-12-27	13.540	13.850	13.450	13.800	13.297	15,462,879
2022-12-26	13.700	13.700	13.400	13.490	12.999	14,858,398
2022-12-23	13.730	13.910	13.500	13.650	13.153	15,837,219
2022-12-22	13.880	14.010	13.650	13.790	13.288	19,706,992
2022-12-21	13.910	13.910	13.570	13.790	13.288	23,317,635
2022-12-20	14.100	14.110	13.660	13.790	13.288	17,076,816
2022-12-19	14.360	14.570	13.980	14.090	13.577	20,303,135
2022-12-16	14.210	14.590	14.130	14.460	13.933	18,391,220
2022-12-15	14.400	14.480	14.100	14.240	13.721	15,234,134
2022-12-14	14.370	14.740	14.310	14.450	13.924	14,982,597
2022-12-13	14.300	14.470	14.280	14.370	13.846	11,701,752
2022-12-12	14.650	14.690	14.200	14.290	13.769	29,443,682
2022-12-09	14.620	14.770	14.500	14.750	14.213	18,030,255
2022-12-08	14.550	14.710	14.450	14.630	14.097	17,434,904
2022-12-07	14.630	14.810	14.500	14.570	14.039	22,880,536
2022-12-06	14.850	15.040	14.590	14.700	14.164	35,164,169
2022-12-05	14.430	15.170	14.430	14.950	14.405	53,998,046
2022-12-02	14.320	14.470	14.300	14.400	13.875	13,534,281
2022-12-01	14.500	14.790	14.310	14.380	13.856	22,697,045
2022-11-30	14.390	14.560	14.330	14.360	13.837	21,072,185
2022-11-29	14.070	14.520	14.050	14.370	13.846	37,089,576
2022-11-28	13.840	14.020	13.580	14.020	13.509	26,717,520
2022-11-25	13.970	14.220	13.900	14.000	13.490	22,533,498
2022-11-24	14.000	14.350	13.910	13.980	13.471	23,959,713
2022-11-23	14.050	14.180	13.870	14.000	13.490	22,180,404
2022-11-22	13.730	14.170	13.710	14.060	13.548	38,321,197
2022-11-21	13.610	13.880	13.460	13.850	13.345	22,570,628
2022-11-18	13.780	13.780	13.620	13.630	13.133	16,243,243
2022-11-17	13.780	13.780	13.500	13.750	13.249	29,306,517
2022-11-16	13.700	14.000	13.660	13.710	13.211	26,723,477
2022-11-15	13.280	13.830	13.130	13.780	13.278	39,405,063
2022-11-14	13.600	13.810	13.200	13.230	12.748	46,103,586
2022-11-11	13.450	13.530	13.260	13.400	12.912	37,374,220
2022-11-10	13.010	13.120	12.900	13.080	12.603	17,031,638
2022-11-09	13.100	13.300	13.020	13.100	12.623	17,786,227
2022-11-08	13.120	13.200	12.950	13.200	12.719	27,392,373
2022-11-07	12.700	13.190	12.650	13.080	12.603	38,545,116
2022-11-04	12.270	12.730	12.260	12.650	12.189	27,880,332
2022-11-03	12.080	12.320	12.000	12.260	11.813	17,857,580
2022-11-02	12.030	12.230	11.950	12.160	11.717	24,171,767
2022-11-01	11.710	12.050	11.710	12.050	11.611	24,932,488

← NewerPage 16 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.