China Jushi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 18.050 | 19.020 | 17.960 | 18.820 | 17.595 | 60,023,573 |
| 2021-11-03 | 18.220 | 18.350 | 17.700 | 18.010 | 16.837 | 52,541,659 |
| 2021-11-02 | 18.810 | 19.250 | 18.150 | 18.370 | 17.174 | 67,049,266 |
| 2021-11-01 | 19.090 | 19.300 | 18.640 | 18.900 | 17.670 | 53,057,293 |
| 2021-10-29 | 19.230 | 19.300 | 18.700 | 19.140 | 17.894 | 48,256,130 |
| 2021-10-28 | 19.100 | 19.490 | 18.950 | 19.150 | 17.903 | 70,749,748 |
| 2021-10-27 | 19.060 | 19.350 | 18.770 | 19.050 | 17.810 | 71,132,383 |
| 2021-10-26 | 18.320 | 19.180 | 18.200 | 19.060 | 17.819 | 89,160,520 |
| 2021-10-25 | 18.230 | 18.360 | 17.900 | 18.200 | 17.015 | 50,273,931 |
| 2021-10-22 | 17.710 | 18.680 | 17.710 | 18.300 | 17.109 | 63,747,700 |
| 2021-10-21 | 18.200 | 18.320 | 17.660 | 17.790 | 16.632 | 41,579,478 |
| 2021-10-20 | 18.140 | 18.430 | 17.860 | 18.190 | 17.006 | 47,864,494 |
| 2021-10-19 | 17.830 | 18.350 | 17.800 | 18.200 | 17.015 | 74,602,332 |
| 2021-10-18 | 17.170 | 17.540 | 17.050 | 17.480 | 16.342 | 42,059,094 |
| 2021-10-15 | 17.050 | 17.280 | 16.910 | 17.170 | 16.052 | 34,813,139 |
| 2021-10-14 | 17.150 | 17.310 | 16.850 | 17.000 | 15.893 | 35,969,214 |
← NewerPage 21 of 21 · 1,218 trading days
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.