China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	15.800	15.980	15.700	15.810	14.781	26,132,478
2022-05-05	15.870	16.280	15.700	16.070	15.024	48,939,949
2022-04-29	15.720	15.880	15.400	15.730	14.706	37,938,155
2022-04-28	15.280	15.830	15.150	15.590	14.575	41,455,836
2022-04-27	14.730	15.430	14.730	15.390	14.388	48,239,821
2022-04-26	14.590	15.150	14.410	14.730	13.771	40,121,799
2022-04-25	14.680	14.880	14.240	14.300	13.369	26,801,307
2022-04-22	14.630	14.970	14.420	14.870	13.902	23,016,648
2022-04-21	15.060	15.140	14.630	14.690	13.734	29,843,277
2022-04-20	15.540	15.600	15.060	15.120	14.136	35,676,111
2022-04-19	15.780	15.950	15.410	15.530	14.519	33,220,928
2022-04-18	15.800	15.990	15.730	15.810	14.781	21,585,889
2022-04-15	16.030	16.400	15.980	16.030	14.986	21,721,550
2022-04-14	15.780	16.300	15.660	16.170	15.117	29,727,468
2022-04-13	15.990	15.990	15.680	15.690	14.669	21,048,662
2022-04-12	15.760	16.170	15.520	16.100	15.052	28,738,317
2022-04-11	16.100	16.330	15.800	15.890	14.855	39,926,751
2022-04-08	15.380	16.450	15.370	16.300	15.239	72,460,368
2022-04-07	15.340	15.740	15.300	15.410	14.407	38,126,763
2022-04-06	15.190	15.580	15.130	15.430	14.425	29,618,446
2022-04-01	15.060	15.270	14.910	15.190	14.201	26,541,675
2022-03-31	15.360	15.450	15.140	15.240	14.248	19,180,003
2022-03-30	15.250	15.510	15.200	15.420	14.416	26,646,909
2022-03-29	15.000	15.200	14.980	15.170	14.182	18,047,436
2022-03-28	14.990	15.220	14.720	15.140	14.154	23,986,232
2022-03-25	15.360	15.500	15.150	15.180	14.192	22,994,626
2022-03-24	15.400	15.480	15.230	15.290	14.295	26,983,339
2022-03-23	15.650	15.750	15.490	15.570	14.556	24,353,806
2022-03-22	15.740	15.790	15.510	15.650	14.631	32,533,868
2022-03-21	16.260	16.290	15.600	15.790	14.762	44,386,598
2022-03-18	16.040	16.230	15.880	16.170	15.117	24,155,938
2022-03-17	15.860	16.250	15.810	16.090	15.042	49,331,598
2022-03-16	14.850	15.650	14.530	15.550	14.538	39,650,939
2022-03-15	15.370	15.450	14.600	14.630	13.678	35,099,408
2022-03-14	15.800	16.090	15.560	15.560	14.547	21,257,680
2022-03-11	15.620	16.070	15.550	15.930	14.893	31,672,001
2022-03-10	15.900	16.050	15.700	15.870	14.837	41,856,360
2022-03-09	15.360	15.580	14.510	15.150	14.164	47,688,274
2022-03-08	16.150	16.220	15.300	15.330	14.332	39,986,809
2022-03-07	16.320	16.570	16.000	16.090	15.042	44,565,234
2022-03-04	16.570	16.600	16.330	16.350	15.286	29,981,667
2022-03-03	16.750	16.780	16.600	16.680	15.594	28,444,297
2022-03-02	16.950	16.990	16.680	16.720	15.631	37,413,675
2022-03-01	17.170	17.410	16.880	17.040	15.931	40,613,930
2022-02-28	17.170	17.330	16.980	17.050	15.940	18,380,622
2022-02-25	16.900	17.270	16.900	17.100	15.987	33,015,885
2022-02-24	17.210	17.220	16.500	16.790	15.697	39,496,908
2022-02-23	17.020	17.240	17.020	17.210	16.090	16,485,589
2022-02-22	17.080	17.160	16.900	17.090	15.977	23,523,358
2022-02-21	17.300	17.340	17.080	17.230	16.108	20,086,875
2022-02-18	17.240	17.380	17.210	17.340	16.211	16,369,033
2022-02-17	17.440	17.450	17.200	17.310	16.183	24,329,750
2022-02-16	16.880	17.450	16.880	17.330	16.202	56,039,953
2022-02-15	16.690	16.850	16.670	16.810	15.716	22,033,732
2022-02-14	16.950	17.080	16.660	16.720	15.631	31,508,269
2022-02-11	16.830	17.390	16.810	17.040	15.931	45,678,397
2022-02-10	17.050	17.130	16.820	16.980	15.875	30,198,824
2022-02-09	16.830	17.080	16.710	17.020	15.912	38,309,179
2022-02-08	16.510	16.860	16.360	16.850	15.753	31,188,829
2022-02-07	16.420	16.630	16.300	16.580	15.501	28,102,434

← NewerPage 19 of 21 · 1,213 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.