Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.370	13.370	12.880	12.880	12.880	2,348,000
2026-10-21	13.570	13.770	13.260	13.300	13.300	2,227,600
2026-10-20	13.730	13.850	13.350	13.600	13.600	2,975,150
2026-10-19	13.950	13.960	13.180	13.570	13.570	3,359,060
2026-10-16	13.950	14.300	13.820	13.930	13.930	1,895,220
2026-10-15	14.100	14.170	13.740	13.850	13.850	2,046,700
2026-10-14	15.200	15.250	14.090	14.170	14.170	3,384,800
2026-10-13	14.710	15.200	14.680	15.190	15.190	3,142,250
2026-10-12	15.000	15.160	14.740	14.950	14.950	1,984,930
2026-10-09	14.990	15.270	14.730	15.000	15.000	3,365,105
2026-10-08	14.880	15.260	14.770	15.070	15.070	2,234,710
2026-09-30	15.020	15.150	14.820	14.880	14.880	950,510
2026-09-29	14.880	15.050	14.800	15.020	15.020	966,800
2026-09-28	15.280	15.280	14.820	14.860	14.860	1,419,924
2026-09-24	15.130	15.130	14.810	15.080	15.080	1,318,750
2026-09-23	15.100	15.100	14.790	15.040	15.040	1,821,147
2026-09-22	15.050	15.300	14.940	15.140	15.140	2,370,480
2026-09-21	14.460	15.130	14.450	15.020	15.020	2,999,590
2026-09-18	14.310	14.470	14.170	14.460	14.460	2,136,380
2026-09-17	13.630	14.370	13.490	14.300	14.300	4,142,388
2026-09-16	13.430	13.680	13.260	13.620	13.620	1,834,550
2026-09-15	14.030	14.060	13.420	13.450	13.450	1,411,408
2026-09-14	14.020	14.240	13.880	13.980	13.980	1,388,610
2026-09-11	14.420	14.420	13.870	14.020	14.020	1,945,480
2026-09-10	14.730	14.730	14.320	14.350	14.350	1,397,100
2026-09-09	14.750	14.800	14.520	14.700	14.700	1,820,299
2026-09-08	14.220	14.890	14.120	14.760	14.760	3,468,722
2026-09-07	14.300	14.430	14.230	14.370	14.170	1,537,242
2026-09-04	14.350	14.600	14.230	14.300	14.101	1,909,920
2026-09-03	14.660	14.770	14.320	14.350	14.150	1,877,601
2026-09-02	14.380	14.670	14.160	14.510	14.308	1,927,260
2026-09-01	14.440	14.590	14.330	14.450	14.249	1,586,401
2026-08-31	14.390	14.580	14.060	14.400	14.200	2,853,304
2026-08-28	13.820	14.400	13.580	14.360	14.160	5,162,180
2026-08-27	13.620	13.830	13.530	13.830	13.638	1,775,580
2026-08-26	13.600	13.770	13.480	13.730	13.539	1,916,303
2026-08-25	13.540	13.700	13.130	13.600	13.411	2,377,372
2026-08-24	13.670	13.780	13.400	13.480	13.292	1,453,796
2026-08-21	13.600	13.700	13.320	13.670	13.480	1,522,230
2026-08-20	13.400	13.720	13.320	13.620	13.430	1,868,760
2026-08-19	13.600	13.790	13.290	13.310	13.125	1,975,835
2026-08-18	13.640	13.860	13.500	13.820	13.628	2,406,567
2026-08-17	13.600	13.740	13.320	13.700	13.509	2,668,150
2026-08-14	13.500	13.520	13.280	13.360	13.174	1,549,601
2026-08-13	13.890	13.900	13.410	13.410	13.223	2,181,679
2026-08-12	13.700	13.770	13.560	13.710	13.519	1,729,300
2026-08-11	13.580	13.790	13.340	13.710	13.519	2,500,301
2026-08-10	13.080	13.600	12.920	13.590	13.401	3,258,926
2026-08-07	13.210	13.210	12.840	13.020	12.839	2,238,466
2026-08-06	13.010	13.220	12.880	13.200	13.016	2,663,766
2026-08-05	12.890	13.090	12.800	13.090	12.908	3,015,660
2026-08-04	12.820	12.960	12.560	12.830	12.651	3,412,331
2026-08-03	12.360	12.870	12.300	12.830	12.651	4,676,750
2026-07-31	12.250	12.350	12.180	12.340	12.168	2,983,351
2026-07-30	12.240	12.340	12.150	12.180	12.011	3,070,678
2026-07-29	12.230	12.390	12.180	12.320	12.149	4,172,768
2026-07-28	12.320	12.570	12.240	12.290	12.119	6,820,307
2026-07-27	12.410	12.990	12.410	12.970	12.790	9,760,626
2026-07-24	13.790	13.790	13.790	13.790	13.598	1,349,500
2026-07-23	14.010	15.320	13.900	15.320	15.107	11,153,366

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.2000 CNY
2024-06-27	0.3000 CNY
2023-05-30	0.1550 CNY
2022-06-01	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.