NASDAQ:JRSH | Historical Stock Price | Jerash Holdings (US), Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-05-04 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.66$3.48$4.56$5.96$7.79$10.192018-05-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.85$6.3132,100——
2020-12-30$6.15$6.6348,400——
2020-12-29$5.96$6.4220,700——
2020-12-28$5.83$6.2834,100——
2020-12-24$5.52$5.956,500——
2020-12-23$5.60$6.0439,200——
2020-12-22$5.35$5.777,200——
2020-12-21$5.35$5.7710,700——
2020-12-18$5.32$5.736,500——
2020-12-17$5.32$5.7333,800——
2020-12-16$5.32$5.733,200——
2020-12-15$5.33$5.751,800——
2020-12-14$5.30$5.7111,200——
2020-12-11$5.30$5.715,800——
2020-12-10$5.35$5.777,500——
2020-12-09$5.39$5.815,900——
2020-12-08$5.47$5.906,100——
2020-12-07$5.48$5.9114,000——
2020-12-04$5.35$5.7720,100——
2020-12-03$5.31$5.7215,600——
2020-12-02$5.30$5.7111,000——
2020-12-01$5.28$5.6915,000——
2020-11-30$5.43$5.8514,200——
2020-11-27$5.37$5.794,200——
2020-11-25$5.25$5.6636,200——
2020-11-24$5.08$5.4816,300——
2020-11-23$5.06$5.4539,200——
2020-11-20$5.02$5.419,900——
2020-11-19$5.01$5.4021,300——
2020-11-18$4.99$5.3828,500——
2020-11-17$5.02$5.4138,000——
2020-11-16$5.02$5.4162,600——
2020-11-13$5.05$5.4431,400——
2020-11-12$4.98$5.31122,700——
2020-11-11$5.21$5.5619,400——
2020-11-10$5.10$5.4438,700——
2020-11-09$4.96$5.2915,700——
2020-11-06$4.91$5.246,800——
2020-11-05$4.93$5.2628,300——
2020-11-04$4.80$5.122,300——
2020-11-03$4.73$5.0517,900——
2020-11-02$4.73$5.0521,100——
2020-10-30$4.79$5.111,600——
2020-10-29$4.83$5.154,400——
2020-10-28$4.75$5.077,800——
2020-10-27$4.90$5.2364,000——
2020-10-26$4.84$5.1740,800——
2020-10-23$4.85$5.184,500——
2020-10-22$4.85$5.1854,200——
2020-10-21$4.79$5.1122,500——
2020-10-20$4.74$5.0614,900——
2020-10-19$4.67$4.9818,400——
2020-10-16$4.74$5.0617,700——
2020-10-15$4.71$5.022,100——
2020-10-14$4.72$5.0412,500——
2020-10-13$4.64$4.951,900——
2020-10-12$4.65$4.9622,300——
2020-10-09$4.66$4.971,800——
2020-10-08$4.68$4.9912,800——
2020-10-07$4.67$4.985,600——
2020-10-06$4.59$4.908,500——
2020-10-05$4.60$4.9117,800——
2020-10-02$4.62$4.936,100——
2020-10-01$4.47$4.7755,400——
2020-09-30$4.52$4.8212,400——
2020-09-29$4.57$4.8827,700——
2020-09-28$4.51$4.8150,400——
2020-09-25$4.58$4.899,800——
2020-09-24$4.65$4.9614,800——
2020-09-23$4.52$4.8213,400——
2020-09-22$4.66$4.9720,600——
2020-09-21$4.56$4.8736,000——
2020-09-18$4.90$5.2354,200——
2020-09-17$4.90$5.23217,900——
2020-09-16$4.89$5.2218,700——
2020-09-15$4.90$5.2335,300——
2020-09-14$4.95$5.2899,200——
2020-09-11$4.82$5.1411,600——
2020-09-10$4.72$5.0410,400——
2020-09-09$4.85$5.1733,700——
2020-09-08$4.99$5.33322,100——
2020-09-04$5.00$5.349,700——
2020-09-03$5.10$5.4428,500——
2020-09-02$5.01$5.3535,200——
2020-09-01$4.84$5.178,000——
2020-08-31$4.80$5.1214,600——
2020-08-28$4.77$5.0935,600——
2020-08-27$4.66$4.974,100——
2020-08-26$4.67$4.9812,500——
2020-08-25$4.72$5.044,900——
2020-08-24$4.70$5.025,300——
2020-08-21$4.62$4.9312,200——
2020-08-20$4.65$4.9632,000——
2020-08-19$4.60$4.914,900——
2020-08-18$4.66$4.9716,500——
2020-08-17$4.68$4.9925,400——
2020-08-14$4.67$4.9823,300——
2020-08-13$4.69$4.95188,000——
2020-08-12$4.40$4.6535,400——
2020-08-11$4.50$4.7542,500——
2020-08-10$4.59$4.8519,600——
2020-08-07$4.60$4.861,400——
2020-08-06$4.45$4.7019,300——
2020-08-05$4.38$4.6239,100——
2020-08-04$4.40$4.6519,100——
2020-08-03$4.46$4.7132,300——
2020-07-31$4.41$4.6614,200——
2020-07-30$4.79$5.0640,700——
2020-07-29$4.78$5.0516,100——
2020-07-28$4.70$4.9624,300——
2020-07-27$4.70$4.968,700——
2020-07-24$4.65$4.912,600——
2020-07-23$4.75$5.011,000——
2020-07-22$4.75$5.0113,900——
2020-07-21$4.80$5.073,400——
2020-07-20$4.97$5.2510,900——
2020-07-17$4.80$5.071,800——
2020-07-16$4.80$5.0784,000——
2020-07-15$4.82$5.0928,200——
2020-07-14$4.59$4.852,700——
2020-07-13$4.43$4.682,300——
2020-07-10$4.51$4.7684,400——
2020-07-09$4.35$4.5934,800——
2020-07-08$4.49$4.7412,400——
2020-07-07$4.50$4.7520,600——
2020-07-06$4.85$5.124,300——
2020-07-02$4.94$5.223,600——
2020-07-01$4.90$5.1722,800——
2020-06-30$4.87$5.1413,900——
2020-06-29$4.76$5.0330,600——
2020-06-26$4.99$5.275,100——
2020-06-25$4.90$5.1710,100——
2020-06-24$4.72$4.987,400——
2020-06-23$4.67$4.933,600——
2020-06-22$4.80$5.0723,900——
2020-06-19$4.83$5.101,400——
2020-06-18$4.80$5.071,500——
2020-06-17$4.94$5.221,100——
2020-06-16$4.87$5.143,000——
2020-06-15$4.93$5.20700——
2020-06-12$4.85$5.125,100——
2020-06-11$4.88$5.1516,600——
2020-06-10$4.99$5.273,300——
2020-06-09$5.00$5.289,900——
2020-06-08$4.90$5.1716,400——
2020-06-05$4.95$5.2328,200——
2020-06-04$5.00$5.2816,800——
2020-06-03$5.05$5.336,500——
2020-06-02$5.00$5.2810,600——
2020-06-01$4.97$5.258,500——
2020-05-29$4.85$5.121,400——
2020-05-28$4.66$4.926,500——
2020-05-27$4.72$4.9810,600——
2020-05-26$4.83$5.0944,200——
2020-05-22$4.67$4.93700——
2020-05-21$4.60$4.803,800——
2020-05-20$4.68$4.894,100——
2020-05-19$4.43$4.633,100——
2020-05-18$4.68$4.891,600——
2020-05-15$4.38$4.573,900——
2020-05-14$4.25$4.441,100——
2020-05-13$4.68$4.891,700——
2020-05-12$4.35$4.54500——
2020-05-11$4.50$4.704,300——
2020-05-08$4.56$4.762,500——
2020-05-07$4.25$4.4418,400——
2020-05-06$4.31$4.506,200——
2020-05-05$4.49$4.6914,800——
2020-05-04$4.62$4.82142,300——
2020-05-01$4.68$4.8919,400——
2020-04-30$4.66$4.8714,100——
2020-04-29$4.60$4.803,200——
2020-04-28$4.70$4.91100——
2020-04-27$4.50$4.700——
2020-04-24$4.50$4.701,500——
2020-04-23$4.70$4.911,900——
2020-04-22$4.70$4.911,200——
2020-04-21$4.70$4.910——
2020-04-20$4.70$4.91200——
2020-04-17$4.75$4.9610,100——
2020-04-16$4.75$4.96600——
2020-04-15$4.60$4.800——
2020-04-14$4.60$4.803,400——
2020-04-13$4.91$5.130——
2020-04-09$4.91$5.13500——
2020-04-08$4.91$5.130——
2020-04-07$4.91$5.131,300——
2020-04-06$4.80$5.011,000——
2020-04-03$4.60$4.80300——
2020-04-02$4.65$4.862,400——
2020-04-01$4.91$5.13800——
2020-03-31$5.09$5.31600——
2020-03-30$4.40$4.594,200——
2020-03-27$4.69$4.905,400——
2020-03-26$5.15$5.371,700——
2020-03-25$4.45$4.655,500——
2020-03-24$4.56$4.76200——
2020-03-23$4.00$4.1810,500——
2020-03-20$4.91$5.122,200——
2020-03-19$5.22$5.451,800——
2020-03-18$5.29$5.522,900——
2020-03-17$5.73$5.98900——
2020-03-16$5.78$6.031,500——
2020-03-13$5.55$5.801,100——
2020-03-12$5.70$5.952,500——
2020-03-11$5.79$6.05300——
2020-03-10$5.91$6.17600——
2020-03-09$5.99$6.261,100——
2020-03-06$6.05$6.320——
2020-03-05$6.05$6.32800——
2020-03-04$6.14$6.41700——
2020-03-03$5.95$6.212,300——
2020-03-02$5.99$6.26500——
2020-02-28$6.10$6.3715,200——
2020-02-27$6.06$6.335,500——
2020-02-26$6.44$6.73200——
2020-02-25$6.52$6.81300——
2020-02-24$6.82$7.120——
2020-02-21$6.82$7.12800——
2020-02-20$6.83$7.133,200——
2020-02-19$6.89$7.2011,900——
2020-02-18$6.95$7.2610,600——
2020-02-14$6.87$7.1242,700——
2020-02-13$6.94$7.1970,300——
2020-02-12$6.22$6.453,400——
2020-02-11$5.91$6.136,100——
2020-02-10$5.86$6.081,300——
2020-02-07$5.93$6.151,400——
2020-02-06$6.00$6.223,500——
2020-02-05$6.17$6.401,300——
2020-02-04$6.18$6.411,500——
2020-02-03$6.16$6.392,500——
2020-01-31$6.37$6.60400——
2020-01-30$6.30$6.53300——
2020-01-29$6.25$6.48900——
2020-01-28$6.44$6.672,900——
2020-01-27$6.21$6.443,100——
2020-01-24$6.30$6.531,300——
2020-01-23$6.22$6.44300——
2020-01-22$6.22$6.452,300——
2020-01-21$6.22$6.451,400——
2020-01-17$6.21$6.441,100——
2020-01-16$6.17$6.401,900——
2020-01-15$6.49$6.723,100——
2020-01-14$6.50$6.746,500——
2020-01-13$6.41$6.651,400——
2020-01-10$6.04$6.261,200——
2020-01-09$6.16$6.382,100——
2020-01-08$6.23$6.465,500——
2020-01-07$6.08$6.311,500——
2020-01-06$6.26$6.496,600——
2020-01-03$6.24$6.46600——
2020-01-02$5.93$6.151,700——