China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.580	12.890	12.420	12.810	12.810	49,974,034
2025-07-18	12.760	12.780	12.540	12.570	12.570	33,812,972
2025-07-17	12.400	12.800	12.320	12.760	12.760	50,386,608
2025-07-16	12.460	12.520	12.320	12.400	12.400	38,609,184
2025-07-15	12.230	12.440	12.210	12.260	12.260	35,065,136
2025-07-14	12.400	12.480	12.200	12.230	12.230	47,896,896
2025-07-11	12.300	12.330	12.160	12.170	12.170	42,286,839
2025-07-10	12.310	12.550	12.160	12.310	12.310	44,927,782
2025-07-09	12.500	12.540	12.220	12.270	12.270	48,784,772
2025-07-08	11.980	12.650	11.960	12.540	12.540	68,219,891
2025-07-07	12.050	12.280	12.020	12.040	12.040	31,281,646
2025-07-04	11.970	12.250	11.930	12.090	12.090	41,631,503
2025-07-03	11.900	12.010	11.830	11.920	11.920	30,711,409
2025-07-02	11.950	12.080	11.850	11.930	11.930	46,975,288
2025-07-01	11.350	11.950	11.330	11.880	11.880	64,740,208
2025-06-30	11.220	11.420	11.210	11.400	11.400	25,508,769
2025-06-27	11.260	11.290	11.210	11.220	11.220	11,984,020
2025-06-26	11.310	11.350	11.220	11.220	11.220	14,747,965
2025-06-25	11.180	11.360	11.140	11.300	11.300	26,206,940
2025-06-24	11.180	11.260	11.140	11.170	11.170	27,648,502
2025-06-23	11.080	11.210	11.020	11.180	11.180	17,860,843
2025-06-20	10.980	11.190	10.970	11.130	11.130	19,770,969
2025-06-19	11.050	11.210	10.950	11.010	11.010	23,970,461
2025-06-18	11.090	11.110	11.030	11.050	11.050	10,611,603
2025-06-17	11.130	11.190	11.060	11.090	11.090	14,190,232
2025-06-16	11.180	11.200	11.080	11.130	11.130	13,221,433
2025-06-13	11.190	11.220	11.100	11.190	11.190	21,879,905
2025-06-12	11.260	11.260	11.130	11.200	11.200	16,353,234
2025-06-11	11.040	11.280	11.040	11.220	11.220	34,808,752
2025-06-10	11.290	11.290	11.010	11.040	11.040	35,285,591
2025-06-09	11.370	11.390	11.210	11.240	11.240	30,692,594
2025-06-06	11.400	11.430	11.340	11.360	11.360	12,001,352
2025-06-05	11.430	11.470	11.330	11.360	11.360	14,691,392
2025-06-04	11.310	11.470	11.280	11.450	11.450	14,113,795
2025-06-03	11.270	11.480	11.200	11.320	11.320	29,621,768
2025-05-30	11.420	11.460	11.290	11.310	11.310	14,745,672
2025-05-29	11.370	11.470	11.360	11.430	11.430	11,369,730
2025-05-28	11.340	11.400	11.300	11.360	11.360	11,107,175
2025-05-27	11.550	11.600	11.320	11.330	11.330	17,801,327
2025-05-26	11.640	11.730	11.540	11.580	11.580	20,210,606
2025-05-23	11.840	11.860	11.650	11.660	11.660	13,924,293
2025-05-22	11.870	11.920	11.750	11.830	11.830	14,752,442
2025-05-21	11.870	11.930	11.830	11.900	11.900	12,735,444
2025-05-20	12.150	12.190	12.050	12.100	12.100	14,102,310
2025-05-19	12.120	12.220	12.110	12.160	12.160	13,969,809
2025-05-16	12.150	12.200	12.100	12.180	12.180	14,674,726
2025-05-15	12.220	12.280	12.110	12.200	12.200	15,652,383
2025-05-14	12.220	12.230	12.010	12.230	12.230	20,580,780
2025-05-13	12.190	12.310	12.090	12.210	12.210	21,469,597
2025-05-12	11.970	12.160	11.930	12.090	12.090	21,693,349
2025-05-09	12.010	12.120	11.900	11.910	11.910	21,397,025
2025-05-08	11.990	12.110	11.950	12.000	12.000	19,217,617
2025-05-07	12.280	12.330	11.970	12.030	12.030	24,708,451
2025-05-06	11.880	12.030	11.800	12.030	12.030	33,592,868
2025-04-30	11.820	11.880	11.710	11.730	11.730	16,422,989
2025-04-29	11.720	11.860	11.680	11.790	11.790	14,771,983
2025-04-28	11.710	11.860	11.670	11.760	11.760	20,904,848
2025-04-25	11.810	11.900	11.680	11.770	11.770	22,598,582
2025-04-24	12.160	12.220	11.680	11.810	11.810	32,461,202
2025-04-23	11.950	12.170	11.940	12.000	12.000	25,418,295

← NewerPage 6 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.