China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	16.610	16.720	16.010	16.230	15.173	32,151,438
2022-01-27	16.600	16.780	16.450	16.470	15.398	27,851,564
2022-01-26	16.410	16.840	16.410	16.630	15.547	23,448,380
2022-01-25	16.750	16.980	16.410	16.430	15.360	33,949,829
2022-01-24	16.550	16.880	16.180	16.820	15.725	34,953,616
2022-01-21	17.050	17.060	16.530	16.600	15.519	32,534,137
2022-01-20	17.000	17.130	16.880	16.980	15.875	33,721,824
2022-01-19	16.840	17.200	16.810	16.990	15.884	41,190,922
2022-01-18	16.850	16.920	16.660	16.800	15.706	40,422,031
2022-01-17	16.630	16.890	16.560	16.790	15.697	34,860,676
2022-01-14	16.900	17.000	16.670	16.680	15.594	56,635,772
2022-01-13	17.760	17.820	17.000	17.020	15.912	83,877,723
2022-01-12	18.020	18.100	17.680	17.760	16.604	50,586,357
2022-01-11	18.850	18.930	17.890	18.020	16.847	72,862,051
2022-01-10	18.450	18.670	18.220	18.430	17.230	40,027,730
2022-01-07	17.830	18.590	17.780	18.350	17.155	80,197,443
2022-01-06	17.600	18.330	17.540	17.860	16.697	43,280,179
2022-01-05	17.830	18.050	17.650	17.680	16.529	30,496,116
2022-01-04	18.310	18.360	17.710	17.940	16.772	39,172,679
2021-12-31	18.150	18.280	17.950	18.200	17.015	29,869,541
2021-12-30	18.090	18.220	17.950	18.190	17.006	29,986,205
2021-12-29	18.340	18.430	18.040	18.090	16.912	32,170,430
2021-12-28	18.420	18.570	18.100	18.360	17.165	35,581,894
2021-12-27	18.250	18.580	18.100	18.460	17.258	46,880,331
2021-12-24	18.250	18.300	17.930	18.220	17.034	42,081,615
2021-12-23	17.800	18.680	17.730	18.180	16.996	98,913,590
2021-12-22	17.020	17.830	17.000	17.800	16.641	75,602,155
2021-12-21	16.900	17.150	16.870	16.950	15.846	34,242,491
2021-12-20	17.210	17.220	16.840	16.870	15.772	46,508,948
2021-12-17	17.860	17.860	17.460	17.510	16.370	33,746,887
2021-12-16	17.710	17.850	17.600	17.840	16.679	30,850,781
2021-12-15	18.050	18.200	17.690	17.740	16.585	46,541,966
2021-12-14	18.010	18.110	17.860	18.010	16.837	49,898,664
2021-12-13	17.400	18.400	17.330	18.140	16.959	108,381,447
2021-12-10	17.680	17.850	17.270	17.400	16.267	65,268,844
2021-12-09	17.800	18.110	17.650	17.820	16.660	53,602,976
2021-12-08	17.880	17.960	17.630	17.810	16.650	31,064,946
2021-12-07	17.830	18.200	17.620	17.880	16.716	50,079,775
2021-12-06	17.780	18.270	17.620	17.650	16.501	47,371,958
2021-12-03	17.770	17.840	17.480	17.760	16.604	36,932,988
2021-12-02	17.750	17.960	17.580	17.780	16.622	48,365,029
2021-12-01	17.540	17.700	17.440	17.700	16.548	57,031,136
2021-11-30	17.170	17.750	17.160	17.500	16.361	81,788,498
2021-11-29	16.890	17.110	16.760	17.000	15.893	32,747,910
2021-11-26	17.100	17.350	17.050	17.170	16.052	32,421,237
2021-11-25	16.840	17.240	16.780	17.200	16.080	44,218,470
2021-11-24	16.910	17.010	16.770	16.860	15.762	34,277,863
2021-11-23	17.260	17.300	16.850	17.000	15.893	64,214,778
2021-11-22	17.350	17.440	17.130	17.390	16.258	54,849,625
2021-11-19	17.100	17.370	16.900	17.300	16.174	42,619,901
2021-11-18	16.950	17.260	16.830	17.090	15.977	58,260,168
2021-11-17	16.680	16.870	16.560	16.870	15.772	37,627,363
2021-11-16	16.930	17.080	16.450	16.570	15.491	48,719,250
2021-11-15	16.810	17.050	16.670	16.910	15.809	46,364,811
2021-11-12	17.440	17.460	16.790	16.810	15.716	66,967,065
2021-11-11	17.130	17.350	17.070	17.340	16.211	33,155,256
2021-11-10	17.800	17.800	16.900	17.130	16.015	73,771,659
2021-11-09	17.850	18.280	17.720	17.840	16.679	35,061,606
2021-11-08	17.650	18.140	17.550	17.750	16.594	43,511,198
2021-11-05	18.830	18.860	17.870	17.870	16.707	60,001,499

← NewerPage 20 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.