China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	50.360	51.750	47.700	47.710	47.710	185,390,418
2026-07-15	55.000	56.000	52.600	53.000	53.000	187,471,251
2026-07-14	49.900	55.140	49.900	54.520	54.520	234,936,051
2026-07-13	54.500	55.700	50.130	50.130	50.130	222,845,897
2026-07-10	58.380	63.000	55.670	55.700	55.700	245,116,639
2026-07-09	57.000	58.860	54.030	58.700	58.700	249,144,970
2026-07-08	60.960	61.540	55.270	56.060	56.060	198,832,619
2026-07-07	63.370	64.210	58.730	60.000	60.000	214,963,175
2026-07-06	71.880	72.800	63.810	63.810	63.810	237,731,824
2026-07-03	68.180	74.600	65.510	70.900	70.900	232,101,396
2026-07-02	67.800	71.950	63.250	67.820	67.820	185,493,834
2026-07-01	73.960	75.030	69.510	70.270	70.270	185,816,390
2026-06-30	68.500	76.990	68.010	72.880	72.880	221,875,437
2026-06-29	75.530	75.530	66.800	70.980	70.980	249,664,062
2026-06-26	71.000	77.200	70.120	74.120	74.120	227,067,554
2026-06-25	66.100	71.300	65.660	70.800	70.800	214,851,114
2026-06-24	58.000	64.820	57.750	64.820	64.820	170,955,719
2026-06-23	59.500	62.600	57.160	58.930	58.930	235,911,992
2026-06-22	54.000	58.650	54.000	58.380	58.380	209,558,663
2026-06-18	53.000	54.990	51.300	53.500	53.500	263,373,092
2026-06-17	49.000	54.600	49.000	54.600	54.600	130,959,757
2026-06-16	46.940	50.200	46.000	49.640	49.640	241,712,932
2026-06-15	43.000	45.770	41.470	45.770	45.770	157,659,293
2026-06-12	42.500	44.160	41.310	41.610	41.610	209,243,676
2026-06-11	39.110	41.700	38.000	41.070	41.070	190,705,193
2026-06-10	40.000	40.720	38.900	39.370	39.370	209,086,620
2026-06-09	37.070	39.120	37.000	39.120	39.120	180,190,979
2026-06-08	34.130	36.660	34.130	35.560	35.560	114,699,396
2026-06-05	38.000	39.390	36.830	36.960	36.960	144,879,829
2026-06-04	37.320	39.170	36.500	38.390	38.390	156,231,872
2026-06-03	38.800	40.150	37.200	37.910	37.910	185,818,659
2026-06-02	37.560	39.640	37.300	38.900	38.900	177,802,741
2026-06-01	41.290	41.660	37.900	38.320	38.320	214,685,436
2026-05-29	43.480	43.980	42.010	42.100	42.100	167,578,462
2026-05-28	39.270	43.480	38.690	43.480	43.480	176,279,335
2026-05-27	41.290	41.420	39.000	39.530	39.530	126,284,106
2026-05-26	38.990	42.950	38.980	41.280	41.090	195,059,230
2026-05-25	38.970	39.500	37.800	39.420	39.239	158,069,610
2026-05-22	35.800	38.350	35.800	38.350	38.174	171,541,143
2026-05-21	35.500	37.800	35.120	35.520	35.357	180,063,594
2026-05-20	34.770	35.980	34.500	35.110	34.948	106,697,180
2026-05-19	33.930	35.060	32.710	34.900	34.900	130,508,968
2026-05-18	33.800	34.820	32.880	34.140	34.140	138,005,264
2026-05-15	37.600	38.000	33.860	33.860	33.860	208,669,742
2026-05-14	39.300	39.300	36.900	37.620	37.620	155,587,718
2026-05-13	37.000	38.380	36.500	38.100	38.100	132,900,723
2026-05-12	37.900	38.010	36.020	37.820	37.820	136,185,552
2026-05-11	38.490	39.880	36.980	38.010	38.010	156,243,634
2026-05-08	37.450	38.700	36.830	38.000	38.000	115,600,479
2026-05-07	37.010	38.430	36.400	37.930	37.930	133,433,574
2026-05-06	35.200	37.780	35.200	37.000	37.000	165,230,977
2026-04-30	35.650	35.670	32.700	34.500	34.500	186,769,445
2026-04-29	34.180	36.260	34.150	35.700	35.700	177,197,064
2026-04-28	33.620	35.370	33.460	34.500	34.500	148,405,423
2026-04-27	33.880	35.210	33.200	33.440	33.440	134,702,933
2026-04-24	33.500	33.690	31.810	33.000	33.000	128,390,105
2026-04-23	32.800	34.400	32.730	33.520	33.520	160,368,721
2026-04-22	31.500	32.320	31.030	32.250	32.250	136,008,953
2026-04-21	31.710	32.050	31.200	31.750	31.750	100,517,593
2026-04-20	33.080	33.280	31.500	31.710	31.710	171,898,658

← NewerPage 2 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.