China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	32.650	34.500	32.370	33.500	33.500	155,206,051
2026-04-16	32.120	33.870	31.820	33.000	33.000	170,250,125
2026-04-15	31.800	32.900	30.880	31.100	31.100	137,801,386
2026-04-14	33.070	33.300	31.940	32.470	32.470	173,827,903
2026-04-13	29.070	32.110	28.990	32.110	32.110	120,973,929
2026-04-10	29.340	29.850	28.100	29.190	29.190	115,184,313
2026-04-09	27.000	28.050	26.400	28.000	28.000	95,207,103
2026-04-08	27.150	27.500	26.550	27.350	27.350	103,667,455
2026-04-07	26.210	27.570	26.090	26.330	26.330	83,115,108
2026-04-03	25.800	27.150	25.700	25.950	25.950	74,093,275
2026-04-02	25.700	26.050	25.300	25.630	25.630	57,934,654
2026-04-01	25.850	26.680	25.440	25.710	25.710	84,992,842
2026-03-31	24.700	25.030	23.900	24.310	24.310	51,591,572
2026-03-30	24.500	25.590	24.030	24.850	24.850	68,738,448
2026-03-27	23.860	25.060	23.780	24.990	24.990	65,522,641
2026-03-26	25.100	25.420	24.340	24.500	24.500	56,563,004
2026-03-25	24.680	25.570	24.680	25.290	25.290	107,209,212
2026-03-24	23.880	24.200	23.370	24.150	24.150	104,255,621
2026-03-23	22.420	23.900	21.590	23.430	23.430	125,922,141
2026-03-20	23.820	24.180	22.520	22.650	22.650	89,535,540
2026-03-19	24.480	24.480	23.290	23.450	23.450	68,258,761
2026-03-18	24.230	24.680	23.820	24.580	24.580	60,291,260
2026-03-17	24.710	25.100	23.890	23.920	23.920	74,626,112
2026-03-16	25.920	26.090	23.950	24.710	24.710	147,957,859
2026-03-13	26.500	26.800	25.950	26.100	26.100	58,857,360
2026-03-12	26.120	26.950	25.810	26.500	26.500	62,388,039
2026-03-11	27.130	27.600	26.460	26.500	26.500	56,631,308
2026-03-10	26.600	27.250	26.300	26.860	26.860	66,574,763
2026-03-09	25.130	26.200	24.520	26.000	26.000	91,136,744
2026-03-06	27.100	27.250	26.000	26.350	26.350	85,802,388
2026-03-05	27.300	28.150	26.900	27.390	27.390	95,842,713
2026-03-04	26.250	27.270	26.250	26.420	26.420	87,082,900
2026-03-03	28.400	28.890	26.380	26.450	26.450	132,580,552
2026-03-02	26.310	28.700	26.310	28.350	28.350	121,027,882
2026-02-27	27.600	27.980	26.780	27.040	27.040	142,396,134
2026-02-26	27.420	28.880	26.960	28.500	28.500	137,671,397
2026-02-25	28.440	28.580	27.200	27.620	27.620	157,963,245
2026-02-24	27.300	28.300	27.100	28.300	28.300	127,829,877
2026-02-13	26.800	26.930	25.590	25.730	25.730	132,428,439
2026-02-12	26.400	27.830	26.190	27.480	27.480	251,261,019
2026-02-11	24.000	25.650	23.990	25.650	25.650	106,735,043
2026-02-10	22.500	23.680	22.290	23.320	23.320	90,509,453
2026-02-09	22.400	22.770	22.040	22.440	22.440	73,256,681
2026-02-06	21.890	22.250	21.100	21.990	21.990	76,813,703
2026-02-05	21.900	22.460	21.420	21.760	21.760	89,596,222
2026-02-04	20.750	22.420	20.240	21.930	21.930	140,554,739
2026-02-03	20.450	20.760	19.950	20.690	20.690	53,691,079
2026-02-02	21.140	21.190	20.000	20.150	20.150	100,834,861
2026-01-30	20.870	21.580	20.510	21.370	21.370	63,716,971
2026-01-29	21.810	22.110	20.850	21.300	21.300	81,616,189
2026-01-28	20.640	22.140	20.530	21.800	21.800	105,598,975
2026-01-27	20.520	20.780	20.330	20.510	20.510	48,772,401
2026-01-26	20.760	21.370	20.470	20.640	20.640	70,494,941
2026-01-23	21.040	21.530	20.580	20.760	20.760	97,479,028
2026-01-22	20.900	21.580	20.560	21.260	21.260	125,103,170
2026-01-21	19.080	20.780	18.980	20.440	20.440	101,544,666
2026-01-20	19.200	19.500	18.700	19.090	19.090	51,315,331
2026-01-19	18.880	19.140	18.490	19.060	19.060	55,482,967
2026-01-16	18.350	19.080	18.350	18.780	18.780	76,311,156
2026-01-15	17.560	18.510	17.540	18.330	18.330	74,931,652

← NewerPage 3 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.