Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.000	13.340	12.750	13.140	9.707	3,323,320
2024-04-29	12.880	12.960	12.560	12.940	9.559	2,176,586
2024-04-26	12.830	12.880	12.430	12.670	9.360	3,355,075
2024-04-25	12.440	12.580	12.270	12.540	9.264	2,326,740
2024-04-24	12.050	12.470	12.020	12.440	9.190	3,264,131
2024-04-23	11.600	12.190	11.600	12.050	8.902	4,032,990
2024-04-22	12.010	12.650	11.600	11.840	8.747	3,467,984
2024-04-19	12.470	12.500	12.030	12.060	8.909	4,788,940
2024-04-18	12.100	12.770	11.740	12.660	9.352	7,953,917
2024-04-17	11.370	12.630	11.370	12.350	9.123	9,877,654
2024-04-16	12.630	12.890	12.630	12.630	9.330	2,821,780
2024-04-15	15.510	16.340	13.580	14.030	10.364	15,853,737
2024-04-12	13.510	14.850	13.450	14.850	10.970	3,525,172
2024-04-11	13.020	13.560	12.910	13.500	9.973	2,692,285
2024-04-10	13.600	13.690	12.950	13.120	9.692	2,216,110
2024-04-09	13.270	13.720	13.270	13.720	10.135	2,729,870
2024-04-08	14.010	14.080	13.300	13.380	9.884	3,739,710
2024-04-03	13.730	14.320	13.670	14.080	10.401	4,010,076
2024-04-02	13.840	13.920	13.700	13.820	10.209	2,287,186
2024-04-01	13.540	13.770	13.500	13.700	10.121	2,727,835
2024-03-29	13.400	13.560	13.320	13.550	10.010	1,068,730
2024-03-28	12.960	13.500	12.950	13.400	9.899	2,252,868
2024-03-27	13.160	13.390	13.000	13.020	9.618	2,194,526
2024-03-26	13.030	13.430	12.980	13.160	9.722	2,009,410
2024-03-25	13.480	13.670	13.080	13.130	9.699	2,203,193
2024-03-22	13.760	13.800	13.360	13.480	9.958	1,946,756
2024-03-21	13.720	13.850	13.490	13.770	10.172	2,257,580
2024-03-20	13.520	13.700	13.470	13.690	10.113	1,597,913
2024-03-19	13.620	13.740	13.430	13.560	10.017	1,870,440
2024-03-18	13.240	13.590	13.240	13.580	10.032	2,424,241
2024-03-15	13.110	13.250	12.970	13.240	9.781	2,089,100
2024-03-14	13.020	13.160	12.820	13.080	9.662	2,669,940
2024-03-13	13.040	13.130	12.770	13.020	9.618	2,358,980
2024-03-12	12.790	13.060	12.680	13.060	9.648	3,005,909
2024-03-11	12.540	12.740	12.450	12.710	9.389	2,331,729
2024-03-08	12.490	12.700	12.310	12.460	9.204	2,414,023
2024-03-07	12.680	12.840	12.360	12.360	9.131	2,649,400
2024-03-06	12.100	12.680	12.080	12.600	9.308	3,313,441
2024-03-05	12.600	12.710	12.150	12.180	8.998	3,776,327
2024-03-04	13.050	13.150	12.400	12.780	9.441	4,772,082
2024-03-01	13.310	13.440	13.000	13.110	9.685	4,773,080
2024-02-29	12.860	13.750	12.090	13.690	10.113	8,373,329
2024-02-28	13.910	14.960	13.090	13.430	9.921	10,731,839
2024-02-27	13.290	14.180	13.250	13.980	10.327	4,519,580
2024-02-26	13.030	13.690	12.950	13.250	9.788	4,365,558
2024-02-23	12.360	12.850	12.270	12.840	9.485	2,897,836
2024-02-22	11.870	12.280	11.840	12.280	9.072	3,730,326
2024-02-21	11.440	12.340	11.300	11.860	8.761	4,284,575
2024-02-20	11.550	11.790	11.230	11.630	8.591	4,202,529
2024-02-19	11.170	11.500	10.950	11.450	8.458	7,245,414
2024-02-08	9.880	10.650	9.200	10.650	7.867	5,986,990
2024-02-07	10.380	10.600	9.420	9.680	7.151	8,050,845
2024-02-06	10.300	11.110	10.280	10.320	7.624	7,414,420
2024-02-05	12.680	12.700	11.420	11.420	8.436	4,604,080
2024-02-02	14.010	14.280	12.570	12.690	9.374	5,326,570
2024-02-01	14.110	14.170	13.300	13.970	10.320	3,609,710
2024-01-31	15.170	15.540	14.020	14.120	10.431	3,563,430
2024-01-30	16.000	16.000	15.050	15.170	11.206	2,442,830
2024-01-29	16.820	16.930	15.860	15.890	11.738	2,940,470
2024-01-26	16.420	17.200	16.310	16.820	12.425	4,503,012

← NewerPage 11 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.