Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.790	16.540	15.620	16.420	12.130	2,909,931
2024-01-24	15.140	16.100	15.060	15.790	11.664	3,950,710
2024-01-23	15.440	15.990	14.610	15.060	11.125	3,454,750
2024-01-22	16.610	16.900	15.070	15.400	11.376	3,342,961
2024-01-19	17.250	17.300	16.610	16.610	12.270	2,045,290
2024-01-18	17.620	17.620	16.600	17.130	12.654	2,517,190
2024-01-17	17.870	18.020	17.500	17.530	12.950	2,010,320
2024-01-16	18.050	18.140	17.580	17.850	13.186	2,494,830
2024-01-15	17.850	17.850	17.850	17.850	13.186	0
2024-01-12	17.900	18.240	17.810	17.850	13.186	1,647,118
2024-01-11	17.840	17.950	17.700	17.950	13.260	992,030
2024-01-10	18.010	18.160	17.700	17.810	13.157	1,425,320
2024-01-09	17.890	18.130	17.800	17.960	13.267	1,457,430
2024-01-08	18.120	18.350	17.830	17.850	13.186	1,461,868
2024-01-05	18.410	18.450	17.960	18.060	13.341	1,603,290
2024-01-04	18.210	18.420	18.150	18.410	13.600	1,365,260
2024-01-03	18.190	18.280	18.030	18.200	13.445	1,706,130
2024-01-02	17.580	18.280	17.580	18.190	13.437	2,742,610
2023-12-29	17.270	17.770	17.080	17.570	12.979	1,811,626
2023-12-28	17.000	17.340	16.720	17.140	12.662	1,555,060
2023-12-27	17.000	17.160	16.800	17.080	12.617	1,139,710
2023-12-26	16.960	17.310	16.850	16.930	12.507	1,557,270
2023-12-25	17.170	17.320	16.810	17.110	12.640	2,140,710
2023-12-22	18.020	18.020	17.200	17.280	12.765	1,929,590
2023-12-21	17.660	17.780	17.250	17.700	13.075	2,071,936
2023-12-20	17.770	18.200	17.610	17.670	13.053	2,505,880
2023-12-19	17.800	17.800	17.180	17.500	12.928	2,026,180
2023-12-18	17.750	18.080	17.620	17.750	13.112	2,631,066
2023-12-15	17.560	18.300	17.560	17.840	13.179	2,074,005
2023-12-14	17.580	17.910	17.570	17.800	13.149	1,241,225
2023-12-13	17.650	17.760	17.500	17.600	13.002	1,380,275
2023-12-12	17.400	17.640	17.050	17.620	13.016	1,700,465
2023-12-11	17.130	17.590	16.880	17.410	12.861	2,247,276
2023-12-08	17.700	17.700	17.040	17.140	12.662	2,329,600
2023-12-07	17.660	17.730	17.300	17.600	13.002	2,155,660
2023-12-06	17.710	17.920	17.560	17.650	13.038	2,120,560
2023-12-05	17.650	17.970	17.480	17.700	13.075	2,491,580
2023-12-04	17.560	18.130	17.520	17.700	13.075	2,810,730
2023-12-01	17.900	18.270	17.520	17.640	13.031	4,278,041
2023-11-30	17.700	18.610	17.700	18.070	13.349	4,353,961
2023-11-29	17.930	18.050	17.530	17.690	13.068	2,617,810
2023-11-28	17.590	18.000	17.410	17.910	13.231	2,050,846
2023-11-27	17.610	17.930	17.490	17.600	13.002	2,417,480
2023-11-24	17.930	18.000	17.660	17.750	13.112	1,210,300
2023-11-23	17.700	18.020	17.600	17.970	13.275	1,439,880
2023-11-22	17.810	18.200	17.630	17.760	13.120	1,482,390
2023-11-21	17.870	18.360	17.830	17.900	13.223	2,209,480
2023-11-20	17.580	17.900	17.480	17.840	13.179	1,783,210
2023-11-17	17.320	17.620	17.200	17.540	12.957	1,336,366
2023-11-16	17.520	17.530	17.300	17.450	12.891	1,314,916
2023-11-15	17.540	17.750	17.160	17.490	12.920	1,604,070
2023-11-14	17.680	17.800	17.310	17.400	12.854	1,646,970
2023-11-13	17.320	17.850	17.320	17.700	13.075	2,149,940
2023-11-10	17.230	17.500	17.120	17.350	12.817	1,641,510
2023-11-09	17.210	17.350	17.140	17.260	12.750	1,425,450
2023-11-08	17.430	17.490	17.120	17.190	12.699	1,272,700
2023-11-07	17.200	17.440	17.000	17.380	12.839	1,977,560
2023-11-06	17.080	17.230	17.000	17.220	12.721	1,694,030
2023-11-03	17.300	17.300	16.880	17.030	12.580	2,068,170
2023-11-02	17.230	17.330	17.010	17.180	12.691	2,383,617

← NewerPage 12 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.