Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.640	10.780	10.520	10.650	8.078	1,004,380
2024-07-26	10.470	10.710	10.450	10.700	8.116	926,770
2024-07-25	10.330	10.570	10.260	10.510	7.972	838,760
2024-07-24	10.310	10.570	10.210	10.350	7.851	1,596,140
2024-07-23	10.490	10.780	10.360	10.380	7.874	1,620,060
2024-07-22	10.340	10.700	10.340	10.540	7.995	1,175,590
2024-07-19	10.500	10.580	10.280	10.490	7.957	845,910
2024-07-18	10.900	10.900	10.260	10.450	7.927	1,125,540
2024-07-17	10.800	10.830	10.500	10.580	8.025	758,550
2024-07-16	11.010	11.040	10.730	10.790	8.185	1,063,400
2024-07-15	11.130	11.280	10.870	11.010	8.351	884,000
2024-07-12	11.200	11.340	11.080	11.130	8.442	1,216,540
2024-07-11	10.740	11.240	10.740	11.190	8.488	1,635,790
2024-07-10	10.800	10.920	10.620	10.690	8.109	1,106,430
2024-07-09	10.660	10.900	10.330	10.900	8.268	1,221,740
2024-07-08	10.960	11.040	10.600	10.660	8.086	1,244,620
2024-07-05	10.850	11.070	10.660	11.060	8.389	920,660
2024-07-04	11.300	11.370	10.850	10.950	8.306	1,139,320
2024-07-03	11.430	11.470	11.220	11.300	8.571	717,340
2024-07-02	11.380	11.480	11.290	11.430	8.670	964,338
2024-07-01	11.220	11.400	11.120	11.330	8.594	962,130
2024-06-28	11.210	11.450	11.070	11.330	8.594	1,157,780
2024-06-27	11.260	11.450	11.160	11.200	8.496	1,276,797
2024-06-26	11.060	11.520	10.900	11.490	8.488	1,307,410
2024-06-25	10.840	11.270	10.840	11.040	8.156	1,306,890
2024-06-24	11.230	11.230	10.720	10.830	8.000	1,584,570
2024-06-21	11.180	11.350	10.900	11.200	8.274	1,301,430
2024-06-20	11.500	11.670	11.190	11.270	8.325	1,789,320
2024-06-19	11.530	11.640	11.430	11.600	8.569	1,647,774
2024-06-18	11.350	11.490	11.120	11.450	8.458	2,017,026
2024-06-17	11.700	11.700	11.230	11.290	8.340	1,699,880
2024-06-14	11.670	11.720	11.330	11.640	8.599	2,176,850
2024-06-13	11.860	11.940	11.560	11.710	8.650	2,256,150
2024-06-12	11.940	12.120	11.810	11.870	8.769	3,321,500
2024-06-11	12.270	12.270	11.650	11.940	8.820	1,979,472
2024-06-07	11.620	12.350	11.620	12.220	9.027	2,316,221
2024-06-06	12.210	12.300	11.260	11.470	8.473	3,047,720
2024-06-05	12.500	12.510	12.080	12.100	8.939	1,730,560
2024-06-04	12.800	12.850	12.340	12.580	9.293	2,226,062
2024-06-03	13.250	13.340	12.720	12.850	9.493	2,087,930
2024-05-31	13.200	13.380	13.070	13.260	9.795	1,270,360
2024-05-30	13.200	13.440	13.080	13.140	9.707	1,441,180
2024-05-29	13.100	13.390	12.960	13.330	9.847	1,489,800
2024-05-28	13.500	13.500	13.120	13.140	9.707	1,464,840
2024-05-27	13.260	13.560	13.160	13.550	10.010	1,938,170
2024-05-24	13.450	13.510	13.140	13.150	9.714	1,147,862
2024-05-23	13.670	13.670	13.270	13.380	9.884	2,057,770
2024-05-22	13.610	13.720	13.460	13.670	10.098	1,411,280
2024-05-21	13.690	13.780	13.530	13.580	10.032	1,392,170
2024-05-20	13.800	13.990	13.650	13.740	10.150	1,910,480
2024-05-17	13.710	13.900	13.560	13.870	10.246	1,951,950
2024-05-16	13.480	13.690	13.480	13.620	10.061	1,509,690
2024-05-15	13.500	13.600	13.270	13.480	9.958	1,705,562
2024-05-14	13.210	13.610	13.210	13.460	9.943	2,196,346
2024-05-13	13.700	13.710	12.860	13.220	9.766	2,601,690
2024-05-10	13.670	13.730	13.330	13.450	9.936	1,903,031
2024-05-09	13.390	13.780	13.230	13.670	10.098	1,940,900
2024-05-08	13.670	13.740	13.240	13.380	9.884	2,498,600
2024-05-07	13.570	13.840	13.410	13.770	10.172	3,533,858
2024-05-06	13.270	13.570	13.160	13.540	10.002	3,351,011

← NewerPage 10 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.