China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	17.630	17.870	17.400	17.560	17.560	48,528,436
2026-01-13	17.820	17.990	17.510	17.660	17.660	37,853,684
2026-01-12	17.850	18.160	17.620	17.820	17.820	56,905,511
2026-01-09	17.510	18.050	17.350	17.710	17.710	53,185,338
2026-01-08	17.460	17.870	17.350	17.550	17.550	41,344,102
2026-01-07	17.610	17.820	17.390	17.550	17.550	56,174,695
2026-01-06	17.430	17.870	17.330	17.510	17.510	62,351,787
2026-01-05	17.200	17.850	17.150	17.500	17.500	86,589,674
2025-12-31	16.530	17.350	16.470	17.100	17.100	93,308,901
2025-12-30	16.010	16.840	15.890	16.600	16.600	78,057,562
2025-12-29	16.580	16.590	16.060	16.090	16.090	55,434,408
2025-12-26	16.560	16.800	16.480	16.590	16.590	42,736,631
2025-12-25	16.790	16.850	16.470	16.590	16.590	43,988,237
2025-12-24	16.350	16.880	16.190	16.790	16.790	85,666,604
2025-12-23	15.590	16.490	15.570	16.320	16.320	102,041,450
2025-12-22	15.280	15.750	15.250	15.650	15.650	45,740,246
2025-12-19	15.200	15.340	15.100	15.220	15.220	20,130,932
2025-12-18	15.200	15.490	15.050	15.160	15.160	27,515,983
2025-12-17	15.060	15.370	14.950	15.300	15.300	26,017,868
2025-12-16	15.130	15.220	14.900	15.020	15.020	24,418,210
2025-12-15	15.140	15.300	15.030	15.200	15.200	22,969,259
2025-12-12	15.350	15.350	15.080	15.220	15.220	31,104,866
2025-12-11	15.640	15.670	15.250	15.290	15.290	29,603,012
2025-12-10	15.610	15.670	15.360	15.610	15.610	23,083,787
2025-12-09	15.710	15.860	15.460	15.670	15.670	28,059,041
2025-12-08	15.800	16.000	15.600	15.750	15.750	34,256,105
2025-12-05	15.400	15.750	15.350	15.690	15.690	27,101,661
2025-12-04	15.490	15.620	15.360	15.420	15.420	25,875,087
2025-12-03	15.590	15.770	15.480	15.530	15.530	22,515,270
2025-12-02	15.710	15.900	15.580	15.640	15.640	26,560,153
2025-12-01	15.380	15.990	15.380	15.740	15.740	59,704,882
2025-11-28	14.840	14.990	14.780	14.910	14.910	20,568,923
2025-11-27	15.210	15.350	14.890	14.910	14.910	27,993,525
2025-11-26	15.180	15.460	15.110	15.200	15.200	17,083,223
2025-11-25	15.010	15.440	15.010	15.180	15.180	23,571,425
2025-11-24	14.910	15.080	14.860	14.920	14.920	22,916,574
2025-11-21	15.200	15.350	14.790	14.820	14.820	41,601,982
2025-11-20	15.590	15.760	15.470	15.480	15.480	29,769,842
2025-11-19	15.660	15.710	15.340	15.450	15.450	23,444,194
2025-11-18	15.600	15.780	15.520	15.630	15.630	24,620,253
2025-11-17	15.760	15.930	15.580	15.620	15.620	27,553,472
2025-11-14	16.330	16.350	15.880	15.890	15.890	40,656,266
2025-11-13	15.650	16.580	15.590	16.530	16.530	67,786,780
2025-11-12	15.780	15.840	15.570	15.670	15.670	22,228,143
2025-11-11	16.100	16.140	15.760	15.860	15.860	24,090,325
2025-11-10	16.210	16.400	15.960	16.070	16.070	33,772,802
2025-11-07	15.800	16.470	15.650	16.200	16.200	38,167,250
2025-11-06	15.750	16.000	15.710	15.900	15.900	24,980,125
2025-11-05	15.480	15.870	15.440	15.750	15.750	24,812,076
2025-11-04	15.800	15.920	15.620	15.710	15.710	27,305,369
2025-11-03	16.290	16.300	15.610	15.880	15.880	54,006,653
2025-10-31	16.400	17.050	16.400	16.400	16.400	71,027,647
2025-10-30	16.540	16.540	16.010	16.110	16.110	44,942,855
2025-10-29	16.200	16.580	16.200	16.560	16.560	57,156,548
2025-10-28	16.020	16.370	15.860	16.080	16.080	45,038,693
2025-10-27	16.000	16.490	15.990	16.050	16.050	53,789,973
2025-10-24	15.490	15.850	15.430	15.770	15.770	41,817,986
2025-10-23	15.550	15.550	14.980	15.330	15.330	34,610,057
2025-10-22	15.400	15.820	15.210	15.500	15.500	40,420,856
2025-10-21	15.390	15.940	15.380	15.850	15.850	50,060,076

← NewerPage 4 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.