China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.910	12.180	11.840	11.930	11.930	24,001,303
2025-04-21	11.820	11.990	11.750	11.980	11.980	19,606,585
2025-04-18	11.730	11.850	11.610	11.820	11.820	17,781,283
2025-04-17	11.570	11.770	11.530	11.770	11.770	23,970,080
2025-04-16	11.720	11.770	11.500	11.680	11.680	27,596,510
2025-04-15	12.000	12.000	11.620	11.710	11.710	38,660,557
2025-04-14	11.980	12.180	11.960	12.020	12.020	27,473,495
2025-04-11	12.040	12.090	11.790	11.900	11.900	30,863,533
2025-04-10	12.300	12.340	12.010	12.100	12.100	44,447,942
2025-04-09	11.950	12.110	11.730	12.110	12.110	47,927,325
2025-04-08	11.950	12.200	11.670	12.160	12.160	51,410,542
2025-04-07	12.150	12.400	11.520	11.970	11.970	57,632,361
2025-04-03	12.750	12.870	12.660	12.780	12.780	14,890,954
2025-04-02	12.930	13.030	12.750	12.850	12.850	19,362,738
2025-04-01	12.790	12.990	12.780	12.950	12.950	26,309,298
2025-03-31	12.610	12.920	12.600	12.900	12.900	32,878,362
2025-03-28	12.730	12.770	12.620	12.700	12.700	18,720,590
2025-03-27	12.780	12.780	12.560	12.650	12.650	31,865,497
2025-03-26	12.980	13.050	12.780	12.830	12.830	24,614,202
2025-03-25	12.880	13.250	12.830	12.960	12.960	49,747,640
2025-03-24	12.740	12.900	12.640	12.890	12.890	39,361,902
2025-03-21	12.830	13.020	12.610	12.710	12.710	47,561,754
2025-03-20	12.790	13.100	12.600	12.830	12.830	84,564,513
2025-03-19	12.400	12.830	12.310	12.380	12.380	46,674,264
2025-03-18	12.230	12.390	12.090	12.350	12.350	30,718,990
2025-03-17	11.950	12.320	11.930	12.220	12.220	40,920,032
2025-03-14	11.850	11.930	11.710	11.880	11.880	25,057,792
2025-03-13	11.870	12.010	11.730	11.810	11.810	18,406,522
2025-03-12	11.940	12.000	11.700	11.920	11.920	29,266,073
2025-03-11	11.770	11.980	11.760	11.960	11.960	24,765,971
2025-03-10	11.940	11.990	11.740	11.900	11.900	27,436,682
2025-03-07	11.500	11.970	11.480	11.960	11.960	56,135,278
2025-03-06	11.580	11.620	11.410	11.540	11.540	34,517,549
2025-03-05	11.380	11.610	11.350	11.570	11.570	23,759,292
2025-03-04	11.390	11.450	11.280	11.370	11.370	17,135,590
2025-03-03	11.450	11.540	11.370	11.420	11.420	18,715,680
2025-02-28	11.570	11.640	11.340	11.380	11.380	21,611,474
2025-02-27	11.670	11.810	11.500	11.570	11.570	27,719,807
2025-02-26	11.450	11.730	11.440	11.670	11.670	35,607,658
2025-02-25	11.480	11.650	11.390	11.450	11.450	39,584,036
2025-02-24	11.030	11.630	10.980	11.590	11.590	78,808,583
2025-02-21	10.940	10.980	10.800	10.920	10.920	35,824,972
2025-02-20	11.000	11.040	10.890	10.940	10.940	16,547,890
2025-02-19	10.970	11.030	10.890	10.980	10.980	27,558,720
2025-02-18	11.040	11.150	10.930	10.970	10.970	22,673,308
2025-02-17	11.460	11.490	11.010	11.050	11.050	48,981,327
2025-02-14	11.440	11.500	11.330	11.460	11.460	24,215,927
2025-02-13	11.590	11.640	11.380	11.420	11.420	28,679,575
2025-02-12	11.480	11.670	11.430	11.550	11.550	22,881,488
2025-02-11	11.310	11.540	11.170	11.500	11.500	29,173,198
2025-02-10	11.170	11.350	10.950	11.330	11.330	31,762,065
2025-02-07	11.010	11.200	10.990	11.180	11.180	22,333,575
2025-02-06	10.860	11.080	10.810	11.050	11.050	21,086,960
2025-02-05	11.200	11.290	10.850	10.860	10.860	41,369,500
2025-01-27	11.100	11.360	11.080	11.300	11.300	36,892,205
2025-01-24	10.810	10.980	10.770	10.890	10.890	21,265,141
2025-01-23	10.950	11.050	10.790	10.800	10.800	20,605,519
2025-01-22	11.040	11.110	10.700	10.870	10.870	31,012,858
2025-01-21	11.000	11.120	10.920	11.060	11.060	25,287,231
2025-01-20	11.300	11.440	10.910	10.910	10.910	43,579,902

← NewerPage 7 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.