China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	15.080	15.160	14.910	14.950	14.405	33,805,466
2022-07-28	15.080	15.130	14.980	15.110	14.560	31,807,015
2022-07-27	15.120	15.150	14.930	14.960	14.415	24,161,774
2022-07-26	15.030	15.170	14.990	15.110	14.560	18,384,778
2022-07-25	15.070	15.230	14.990	15.040	14.492	22,183,711
2022-07-22	15.070	15.170	14.880	15.060	14.511	24,850,745
2022-07-21	15.250	15.310	15.070	15.100	14.550	26,907,735
2022-07-20	15.400	15.440	15.230	15.310	14.752	25,886,620
2022-07-19	15.200	15.430	15.090	15.320	14.762	34,119,918
2022-07-18	14.890	15.160	14.800	15.130	14.579	37,563,516
2022-07-15	15.280	15.290	14.870	14.870	14.328	57,484,745
2022-07-14	15.480	15.560	15.330	15.380	14.820	33,834,909
2022-07-13	15.330	15.680	15.290	15.540	14.974	45,506,748
2022-07-12	15.430	15.500	15.180	15.270	14.714	45,736,418
2022-07-11	15.820	15.820	14.980	15.190	14.637	56,137,906
2022-07-08	16.160	16.190	15.740	15.760	15.186	39,570,984
2022-07-07	16.170	16.300	15.970	16.030	15.446	39,646,013
2022-07-06	17.140	17.270	16.080	16.280	15.687	69,499,146
2022-07-05	17.330	17.570	16.880	17.230	16.602	46,198,415
2022-07-04	17.450	17.570	17.240	17.300	16.670	37,772,074
2022-07-01	17.400	17.630	17.300	17.420	16.785	37,439,903
2022-06-30	17.250	17.570	17.150	17.410	16.776	37,441,832
2022-06-29	17.260	17.780	17.120	17.250	16.622	54,285,370
2022-06-28	17.170	17.290	16.960	17.260	16.631	32,479,019
2022-06-27	16.980	17.230	16.910	17.120	16.496	42,418,083
2022-06-24	16.810	17.020	16.750	16.890	16.275	32,677,837
2022-06-23	16.680	16.830	16.450	16.810	16.198	29,087,677
2022-06-22	16.940	16.970	16.680	16.680	16.072	26,337,616
2022-06-21	16.900	17.000	16.760	16.930	16.313	33,323,612
2022-06-20	16.500	17.040	16.430	16.910	16.294	52,235,478
2022-06-17	16.370	16.600	16.260	16.530	15.928	30,117,671
2022-06-16	16.710	16.820	16.410	16.490	15.889	35,783,430
2022-06-15	16.710	16.950	16.560	16.710	16.101	54,230,711
2022-06-14	16.400	16.730	16.200	16.720	16.111	40,606,553
2022-06-13	16.380	16.660	16.330	16.590	15.986	30,281,959
2022-06-10	16.200	16.550	16.100	16.500	15.899	37,134,800
2022-06-09	16.350	16.500	16.120	16.290	15.697	35,562,125
2022-06-08	16.350	16.530	16.070	16.280	15.687	40,872,695
2022-06-07	16.670	16.700	16.250	16.330	15.735	50,601,987
2022-06-06	16.370	16.740	16.190	16.720	16.111	46,243,825
2022-06-02	16.480	16.550	16.320	16.440	15.841	26,100,548
2022-06-01	16.400	16.620	16.200	16.570	15.966	43,913,327
2022-05-31	16.170	16.450	16.130	16.340	15.745	31,154,063
2022-05-30	15.830	16.240	15.830	16.110	15.523	35,298,894
2022-05-27	15.600	16.050	15.560	15.800	15.224	33,621,136
2022-05-26	15.760	15.760	15.330	15.520	14.955	27,920,400
2022-05-25	16.100	16.230	15.970	16.130	15.080	22,024,162
2022-05-24	16.510	16.600	16.070	16.100	15.052	30,184,417
2022-05-23	16.630	16.640	16.350	16.500	15.426	32,303,338
2022-05-20	16.100	16.600	16.030	16.600	15.519	46,127,316
2022-05-19	15.910	16.080	15.700	16.020	14.977	29,347,757
2022-05-18	16.240	16.300	15.950	15.960	14.921	28,445,921
2022-05-17	16.170	16.290	15.970	16.220	15.164	20,336,085
2022-05-16	16.360	16.420	16.040	16.090	15.042	23,343,589
2022-05-13	15.990	16.480	15.990	16.230	15.173	41,777,751
2022-05-12	15.830	16.040	15.720	15.910	14.874	27,108,984
2022-05-11	15.900	16.190	15.850	15.930	14.893	34,385,568
2022-05-10	15.760	16.020	15.660	15.870	14.837	25,788,615
2022-05-09	15.700	16.070	15.670	15.980	14.940	20,465,348
2022-05-06	15.800	15.980	15.700	15.810	14.781	26,132,478

← NewerPage 18 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.