China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	15.390	15.940	15.380	15.850	15.850	50,060,076
2025-10-20	15.440	15.600	15.260	15.370	15.370	32,021,998
2025-10-17	15.840	15.860	15.200	15.270	15.270	51,862,771
2025-10-16	15.950	16.110	15.780	15.830	15.830	31,710,998
2025-10-15	15.800	16.090	15.740	15.930	15.930	37,228,796
2025-10-14	16.800	17.020	15.880	16.010	16.010	70,240,721
2025-10-13	16.460	16.800	16.310	16.690	16.690	63,765,834
2025-10-10	16.890	17.480	16.810	17.240	17.240	75,184,839
2025-10-09	17.290	17.300	16.670	17.010	17.010	77,103,442
2025-09-30	17.070	17.440	17.000	17.340	17.340	63,739,201
2025-09-29	16.720	17.090	16.600	17.040	17.040	72,583,148
2025-09-26	16.900	17.140	16.750	16.800	16.800	73,948,663
2025-09-25	16.850	17.580	16.240	17.080	17.080	154,147,177
2025-09-24	15.910	16.240	15.740	16.180	16.180	62,236,272
2025-09-23	16.160	16.480	15.780	16.060	16.060	92,757,823
2025-09-22	15.480	16.160	15.320	16.150	16.150	96,378,579
2025-09-19	15.330	15.700	15.250	15.630	15.630	88,893,728
2025-09-18	15.150	15.750	15.010	15.280	15.280	89,005,886
2025-09-17	15.210	15.420	15.060	15.200	15.200	49,357,328
2025-09-16	15.400	15.400	14.930	15.190	15.190	56,732,883
2025-09-15	15.450	15.590	15.200	15.360	15.360	61,837,281
2025-09-12	16.000	16.000	15.500	15.570	15.570	93,476,962
2025-09-11	15.420	16.230	15.410	16.080	16.080	126,339,067
2025-09-10	15.260	15.570	14.980	15.290	15.290	69,616,623
2025-09-09	15.310	15.740	15.210	15.370	15.370	74,452,079
2025-09-08	15.060	15.850	14.990	15.560	15.560	149,196,115
2025-09-05	14.480	14.850	14.450	14.770	14.770	94,630,875
2025-09-04	14.770	15.130	14.210	14.450	14.450	101,626,492
2025-09-03	15.010	15.080	14.670	14.840	14.840	102,223,330
2025-09-02	16.040	16.140	14.960	15.080	15.080	196,120,701
2025-09-01	16.300	16.720	15.600	16.300	16.300	289,095,947
2025-08-29	15.610	15.610	15.610	15.610	15.610	31,826,721
2025-08-28	13.680	14.240	13.580	14.190	14.190	129,161,122
2025-08-27	13.710	13.870	13.450	13.460	13.460	75,352,169
2025-08-26	13.520	13.990	13.420	13.770	13.770	81,511,923
2025-08-25	13.540	13.660	13.400	13.580	13.580	89,905,902
2025-08-22	12.970	13.780	12.970	13.540	13.540	98,372,285
2025-08-21	13.100	13.190	12.960	13.000	13.000	47,512,632
2025-08-20	12.930	13.250	12.790	13.100	13.100	62,742,971
2025-08-19	13.350	13.500	12.950	12.990	12.990	88,650,962
2025-08-18	13.480	13.600	13.160	13.370	13.370	107,741,895
2025-08-15	12.460	13.650	12.460	13.230	13.230	113,773,738
2025-08-14	12.490	12.770	12.390	12.420	12.420	47,124,573
2025-08-13	12.310	12.540	12.300	12.460	12.460	38,702,443
2025-08-12	12.350	12.350	12.190	12.290	12.290	32,305,689
2025-08-11	12.300	12.370	12.270	12.330	12.330	26,994,671
2025-08-08	12.280	12.380	12.260	12.300	12.300	25,045,575
2025-08-07	12.390	12.500	12.250	12.340	12.340	24,450,227
2025-08-06	12.330	12.450	12.310	12.380	12.380	27,347,466
2025-08-05	12.370	12.420	12.250	12.390	12.390	42,795,905
2025-08-04	12.290	12.460	12.250	12.300	12.300	34,716,258
2025-08-01	12.310	12.530	12.310	12.350	12.350	25,155,489
2025-07-31	12.630	12.700	12.310	12.390	12.390	35,714,964
2025-07-30	12.630	12.830	12.610	12.690	12.690	24,257,082
2025-07-29	12.870	12.920	12.530	12.680	12.680	39,710,844
2025-07-28	12.800	12.930	12.650	12.870	12.870	30,725,842
2025-07-25	13.030	13.060	12.800	12.830	12.830	34,348,094
2025-07-24	12.710	13.180	12.680	13.050	13.050	56,968,021
2025-07-23	12.850	12.880	12.660	12.730	12.730	39,657,874
2025-07-22	12.740	12.940	12.620	12.870	12.870	50,648,810

← NewerPage 5 of 21 · 1,213 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.