China Jushi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.650	10.740	10.480	10.610	10.610	28,131,771
2024-10-23	10.580	10.910	10.580	10.770	10.770	42,469,347
2024-10-22	10.450	10.600	10.350	10.580	10.580	32,007,024
2024-10-21	10.380	10.690	10.270	10.440	10.440	54,818,711
2024-10-18	10.160	10.500	10.000	10.330	10.330	46,461,897
2024-10-17	10.480	10.530	10.170	10.180	10.180	27,012,092
2024-10-16	10.350	10.550	10.300	10.380	10.380	33,790,920
2024-10-15	10.810	10.860	10.460	10.470	10.470	43,593,592
2024-10-14	10.950	11.090	10.700	10.800	10.800	47,014,405
2024-10-11	11.140	11.340	10.800	10.860	10.860	36,582,670
2024-10-10	10.950	11.600	10.900	11.170	11.170	49,128,442
2024-10-09	11.700	11.700	10.810	10.920	10.920	71,150,299
2024-10-08	12.940	12.940	11.350	11.950	11.950	115,573,662
2024-09-30	11.320	11.860	11.030	11.760	11.760	85,458,900
2024-09-27	10.500	10.790	10.430	10.790	10.790	23,362,981
2024-09-26	9.750	10.340	9.690	10.330	10.330	37,060,377
2024-09-25	9.880	10.120	9.690	9.770	9.770	35,061,889
2024-09-24	9.430	9.850	9.330	9.830	9.830	30,278,338
2024-09-23	9.280	9.480	9.260	9.300	9.300	12,308,034
2024-09-20	9.350	9.350	9.110	9.280	9.280	18,153,267
2024-09-19	9.000	9.600	8.950	9.330	9.330	35,738,004
2024-09-18	8.890	9.000	8.800	8.950	8.950	13,474,206
2024-09-13	9.190	9.240	8.860	8.860	8.860	19,625,745
2024-09-12	9.070	9.380	9.070	9.160	9.160	16,443,073
2024-09-11	9.080	9.180	9.030	9.100	9.100	12,970,615
2024-09-10	9.140	9.190	8.960	9.100	9.100	15,324,945
2024-09-09	9.200	9.230	9.070	9.160	9.160	11,817,303
2024-09-06	9.430	9.460	9.190	9.190	9.190	10,630,816
2024-09-05	9.370	9.450	9.330	9.430	9.430	9,394,715
2024-09-04	9.580	9.650	9.350	9.370	9.370	18,991,177
2024-09-03	9.720	9.750	9.560	9.640	9.640	12,124,791
2024-09-02	9.970	10.010	9.700	9.710	9.710	14,517,622
2024-08-30	9.700	10.250	9.670	10.010	10.010	25,373,505
2024-08-29	9.670	9.800	9.600	9.690	9.690	11,679,903
2024-08-28	9.740	9.810	9.600	9.640	9.640	10,602,083
2024-08-27	9.910	9.920	9.660	9.710	9.710	14,281,563
2024-08-26	10.320	10.390	9.860	9.960	9.960	24,091,609
2024-08-23	10.000	10.390	9.990	10.300	10.300	20,671,328
2024-08-22	10.100	10.200	9.990	10.000	10.000	9,184,806
2024-08-21	10.010	10.150	9.960	10.120	10.120	10,782,660
2024-08-20	10.200	10.200	9.950	10.030	10.030	13,157,262
2024-08-19	10.070	10.290	10.070	10.180	10.180	11,455,092
2024-08-16	10.200	10.260	10.030	10.060	10.060	10,213,565
2024-08-15	10.040	10.310	10.010	10.230	10.230	14,886,335
2024-08-14	10.190	10.240	10.000	10.040	10.040	8,373,543
2024-08-13	10.150	10.210	9.990	10.210	10.210	8,662,926
2024-08-12	10.190	10.260	10.100	10.190	10.190	5,816,805
2024-08-09	10.400	10.590	10.180	10.190	10.190	14,094,242
2024-08-08	10.320	10.480	10.290	10.400	10.400	8,778,736
2024-08-07	10.370	10.490	10.330	10.390	10.390	8,458,128
2024-08-06	10.500	10.570	10.320	10.420	10.420	9,114,045
2024-08-05	10.500	10.700	10.410	10.410	10.410	14,788,936
2024-08-02	10.690	10.910	10.500	10.550	10.550	18,117,350
2024-08-01	10.640	10.860	10.640	10.770	10.770	20,042,457
2024-07-31	10.290	10.700	10.260	10.640	10.640	23,576,478
2024-07-30	10.300	10.450	10.160	10.300	10.300	17,563,668
2024-07-29	10.830	10.850	10.330	10.340	10.340	26,982,028
2024-07-26	10.530	10.890	10.470	10.750	10.750	29,830,489
2024-07-25	10.080	10.550	10.010	10.490	10.490	27,388,685
2024-07-24	10.150	10.270	10.060	10.110	10.110	10,152,262

← NewerPage 9 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.