China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.270	11.380	11.200	11.260	11.260	18,748,813
2025-01-16	11.570	11.650	11.250	11.350	11.350	21,702,995
2025-01-15	11.480	11.670	11.410	11.570	11.570	22,947,992
2025-01-14	10.990	11.580	10.810	11.580	11.580	37,455,510
2025-01-13	11.010	11.230	10.860	11.000	11.000	21,153,632
2025-01-10	11.130	11.230	10.990	11.120	11.120	19,396,480
2025-01-09	11.010	11.140	10.880	10.980	10.980	15,530,811
2025-01-08	11.080	11.130	10.830	11.080	11.080	18,071,237
2025-01-07	11.030	11.070	10.930	11.060	11.060	14,027,250
2025-01-06	10.840	11.090	10.790	11.030	11.030	21,718,356
2025-01-03	10.990	11.150	10.800	10.840	10.840	22,823,291
2025-01-02	11.370	11.500	10.880	10.960	10.960	32,930,243
2024-12-31	11.400	11.530	11.330	11.390	11.390	25,024,433
2024-12-30	11.490	11.590	11.270	11.380	11.380	18,414,315
2024-12-27	11.560	11.570	11.320	11.490	11.490	16,130,007
2024-12-26	11.540	11.600	11.430	11.510	11.510	17,122,923
2024-12-25	11.650	11.750	11.540	11.600	11.600	15,765,272
2024-12-24	11.560	11.750	11.500	11.650	11.650	20,480,347
2024-12-23	11.460	11.710	11.450	11.570	11.570	21,777,355
2024-12-20	11.570	11.660	11.440	11.500	11.500	18,961,236
2024-12-19	11.550	11.690	11.460	11.580	11.580	16,123,628
2024-12-18	11.650	11.800	11.600	11.640	11.640	15,868,637
2024-12-17	11.670	11.800	11.560	11.610	11.610	17,110,035
2024-12-16	11.700	11.760	11.550	11.680	11.680	25,971,213
2024-12-13	11.920	11.950	11.660	11.700	11.700	27,973,081
2024-12-12	11.930	12.000	11.870	11.930	11.930	24,182,916
2024-12-11	12.000	12.130	11.850	11.930	11.930	31,957,062
2024-12-10	12.400	12.500	11.980	12.050	12.050	51,852,885
2024-12-09	12.050	12.330	11.930	12.150	12.150	58,437,503
2024-12-06	11.500	11.890	11.480	11.830	11.830	47,849,323
2024-12-05	11.390	11.590	11.290	11.530	11.530	27,112,306
2024-12-04	11.550	11.600	11.320	11.490	11.490	33,972,539
2024-12-03	11.600	11.730	11.380	11.640	11.640	36,044,771
2024-12-02	11.490	11.630	11.380	11.610	11.610	43,465,115
2024-11-29	11.300	11.480	11.150	11.350	11.350	34,927,289
2024-11-28	11.380	11.850	11.300	11.330	11.330	64,277,731
2024-11-27	10.710	11.090	10.680	11.070	11.070	39,178,898
2024-11-26	10.850	10.850	10.580	10.670	10.670	27,933,028
2024-11-25	10.780	10.970	10.660	10.860	10.860	56,530,066
2024-11-22	10.790	10.860	10.460	10.470	10.470	24,137,392
2024-11-21	10.900	10.940	10.720	10.810	10.810	21,301,497
2024-11-20	10.970	10.990	10.810	10.900	10.900	23,527,645
2024-11-19	10.930	11.000	10.730	10.970	10.970	21,426,550
2024-11-18	11.080	11.260	10.820	10.890	10.890	37,185,736
2024-11-15	11.220	11.390	11.020	11.050	11.050	24,768,574
2024-11-14	11.480	11.640	11.260	11.290	11.290	26,341,698
2024-11-13	11.370	11.620	11.350	11.500	11.500	29,026,477
2024-11-12	11.480	11.820	11.330	11.400	11.400	44,132,162
2024-11-11	11.590	11.600	11.220	11.450	11.450	45,890,187
2024-11-08	11.850	11.900	11.540	11.640	11.640	44,855,468
2024-11-07	11.400	11.870	11.310	11.830	11.830	47,950,632
2024-11-06	11.410	11.560	11.250	11.470	11.470	49,992,260
2024-11-05	11.370	11.490	11.310	11.410	11.410	62,577,875
2024-11-04	11.420	11.430	11.240	11.390	11.390	25,894,055
2024-11-01	11.260	11.490	11.160	11.360	11.360	32,888,297
2024-10-31	11.350	11.420	11.150	11.300	11.300	26,688,501
2024-10-30	11.140	11.440	11.120	11.360	11.360	33,169,922
2024-10-29	11.590	11.660	11.110	11.150	11.150	53,169,887
2024-10-28	11.350	11.620	11.180	11.560	11.560	56,326,140
2024-10-25	10.790	11.370	10.760	11.210	11.210	71,080,713

← NewerPage 8 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.