China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	11.690	11.900	11.620	11.700	11.274	19,567,686
2022-10-28	12.100	12.110	11.780	11.840	11.409	22,202,922
2022-10-27	11.750	12.130	11.750	12.050	11.611	30,094,854
2022-10-26	11.690	11.930	11.650	11.740	11.312	24,990,523
2022-10-25	11.570	11.810	11.470	11.690	11.264	32,796,049
2022-10-24	12.310	12.320	11.440	11.560	11.139	74,102,124
2022-10-21	12.800	12.920	12.570	12.620	12.160	20,300,229
2022-10-20	12.930	13.020	12.790	12.810	12.343	17,987,135
2022-10-19	13.260	13.260	12.950	12.990	12.517	18,060,791
2022-10-18	13.340	13.440	13.240	13.260	12.777	15,807,618
2022-10-17	13.300	13.370	13.220	13.300	12.815	15,670,499
2022-10-14	13.210	13.400	13.210	13.320	12.835	19,722,927
2022-10-13	13.140	13.200	13.030	13.090	12.613	12,996,807
2022-10-12	13.000	13.170	12.700	13.150	12.671	17,502,044
2022-10-11	12.710	13.100	12.600	13.060	12.584	25,380,355
2022-10-10	13.170	13.220	12.640	12.690	12.228	29,901,379
2022-09-30	13.180	13.300	13.140	13.180	12.700	11,692,006
2022-09-29	13.350	13.460	13.120	13.220	12.738	16,231,461
2022-09-28	13.500	13.530	13.200	13.230	12.748	14,631,050
2022-09-27	13.270	13.560	13.120	13.550	13.056	23,222,760
2022-09-26	13.500	13.720	13.160	13.230	12.748	23,663,983
2022-09-23	13.470	13.700	13.420	13.600	13.105	17,830,272
2022-09-22	13.750	13.780	13.430	13.470	12.979	26,723,035
2022-09-21	13.910	13.980	13.720	13.810	13.307	14,218,990
2022-09-20	13.960	14.080	13.880	13.950	13.442	13,017,830
2022-09-19	13.990	14.040	13.540	13.830	13.326	21,407,390
2022-09-16	14.620	14.690	14.030	14.030	13.519	35,564,546
2022-09-15	14.560	14.850	14.450	14.650	14.116	31,812,830
2022-09-14	14.600	14.660	14.400	14.540	14.010	21,766,169
2022-09-13	14.870	15.040	14.720	14.750	14.213	26,172,140
2022-09-09	14.470	14.900	14.360	14.840	14.299	35,506,652
2022-09-08	14.520	14.560	14.390	14.400	13.875	13,380,102
2022-09-07	14.520	14.580	14.430	14.460	13.933	17,819,583
2022-09-06	14.280	14.580	14.280	14.540	14.010	26,349,270
2022-09-05	14.130	14.250	14.020	14.250	13.731	19,489,960
2022-09-02	14.250	14.320	14.090	14.120	13.606	22,423,737
2022-09-01	14.350	14.580	14.220	14.230	13.712	24,237,156
2022-08-31	14.370	14.620	14.300	14.410	13.885	19,138,746
2022-08-30	14.510	14.670	14.330	14.400	13.875	15,492,812
2022-08-29	14.360	14.620	14.270	14.570	14.039	23,978,080
2022-08-26	14.870	14.920	14.610	14.660	14.126	20,603,064
2022-08-25	14.590	14.920	14.390	14.910	14.367	32,047,316
2022-08-24	14.790	14.900	14.530	14.570	14.039	27,847,345
2022-08-23	14.990	15.170	14.790	14.850	14.309	40,694,034
2022-08-22	14.750	14.950	14.660	14.950	14.405	21,259,484
2022-08-19	14.730	14.910	14.720	14.800	14.261	15,924,560
2022-08-18	14.940	14.960	14.730	14.800	14.261	20,726,971
2022-08-17	15.030	15.030	14.830	14.950	14.405	21,875,169
2022-08-16	14.970	15.020	14.870	15.000	14.454	19,463,312
2022-08-15	15.040	15.190	14.860	14.990	14.444	24,881,653
2022-08-12	14.860	15.140	14.820	15.040	14.492	31,856,493
2022-08-11	14.750	14.870	14.710	14.840	14.299	24,410,962
2022-08-10	14.730	14.860	14.600	14.730	14.193	18,670,712
2022-08-09	14.700	14.830	14.610	14.780	14.242	18,600,958
2022-08-08	14.510	14.800	14.480	14.700	14.164	24,213,346
2022-08-05	14.270	14.620	14.200	14.610	14.078	27,606,237
2022-08-04	14.220	14.300	14.100	14.270	13.750	17,897,578
2022-08-03	14.260	14.480	14.120	14.140	13.625	25,949,752
2022-08-02	14.450	14.450	14.020	14.260	13.741	39,770,760
2022-08-01	14.850	14.880	14.360	14.590	14.058	55,849,910

← NewerPage 17 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.