Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.350	17.410	16.850	17.240	12.736	2,882,230
2023-10-31	16.820	17.000	16.750	16.870	12.462	1,476,020
2023-10-30	16.780	17.230	16.740	16.820	12.425	2,408,120
2023-10-27	16.560	17.040	16.550	16.890	12.477	2,608,313
2023-10-26	16.570	16.660	16.140	16.470	12.167	1,669,460
2023-10-25	16.480	16.680	16.340	16.570	12.241	2,380,506
2023-10-24	15.400	16.340	15.370	16.320	12.056	2,483,786
2023-10-23	15.500	15.700	15.310	15.380	11.362	1,899,950
2023-10-20	15.610	15.830	15.480	15.520	11.465	1,161,940
2023-10-19	15.900	16.030	15.450	15.610	11.531	1,648,554
2023-10-18	15.980	16.050	15.700	15.700	11.598	1,922,180
2023-10-17	16.250	16.360	15.900	16.010	11.827	2,178,410
2023-10-16	16.190	16.560	15.960	16.270	12.019	1,818,585
2023-10-13	16.230	16.270	15.880	16.050	11.857	1,195,966
2023-10-12	16.210	16.330	15.680	16.260	12.012	1,685,710
2023-10-11	16.510	16.800	16.020	16.200	11.967	2,462,460
2023-10-10	17.180	17.280	16.500	16.580	12.248	2,530,190
2023-10-09	16.960	17.500	16.780	16.950	12.521	3,339,180
2023-09-28	16.940	17.120	16.830	16.900	12.484	2,822,426
2023-09-27	16.710	17.100	16.610	16.800	12.411	2,828,280
2023-09-26	16.580	16.760	16.290	16.720	12.351	2,233,400
2023-09-25	16.510	16.780	16.390	16.570	12.241	1,609,675
2023-09-22	16.130	16.550	16.050	16.500	12.189	2,934,880
2023-09-21	16.560	16.560	16.000	16.120	11.908	2,499,606
2023-09-20	16.480	16.780	16.290	16.370	12.093	2,269,410
2023-09-19	16.450	16.740	16.410	16.480	12.174	2,269,540
2023-09-18	16.520	16.620	16.230	16.460	12.159	1,960,756
2023-09-15	16.340	16.540	16.250	16.350	12.078	1,728,870
2023-09-14	16.390	16.760	16.220	16.380	12.100	2,325,050
2023-09-13	16.550	16.550	16.240	16.420	12.130	2,016,690
2023-09-12	16.540	16.590	16.320	16.350	12.078	2,137,792
2023-09-11	16.710	17.050	16.460	16.510	12.196	3,161,962
2023-09-08	16.560	17.330	16.410	16.880	12.470	4,890,176
2023-09-07	16.600	16.600	16.280	16.480	12.174	3,351,010
2023-09-06	16.890	16.900	16.300	16.350	12.078	3,326,965
2023-09-05	16.820	17.200	16.570	16.790	12.403	3,574,220
2023-09-04	16.230	17.030	16.230	16.910	12.492	5,935,280
2023-09-01	16.250	16.540	16.110	16.380	12.100	5,641,238
2023-08-31	15.720	16.880	15.720	16.520	12.204	10,078,590
2023-08-30	15.260	16.240	15.260	15.860	11.716	8,937,290
2023-08-29	13.950	15.390	13.880	15.260	11.273	12,269,309
2023-08-28	15.000	15.300	14.000	14.090	10.409	11,747,074
2023-08-25	16.100	16.190	14.680	14.680	10.844	12,374,294
2023-08-24	16.900	17.190	16.110	16.310	12.049	17,519,173
2023-08-23	16.010	17.580	16.000	17.580	12.987	18,233,640
2023-08-22	16.700	16.830	15.500	15.980	11.805	16,210,638
2023-08-21	17.710	17.890	16.580	16.640	12.292	18,345,112
2023-08-18	15.850	17.460	15.720	17.460	12.898	9,310,652
2023-08-17	15.410	15.960	15.060	15.870	11.724	2,763,347
2023-08-16	15.500	15.630	15.270	15.410	11.384	1,717,820
2023-08-15	15.460	15.650	15.360	15.630	11.546	919,100
2023-08-14	15.210	15.470	15.020	15.460	11.421	805,610
2023-08-11	15.570	15.660	15.180	15.210	11.236	1,104,090
2023-08-10	15.560	15.620	15.230	15.590	11.517	1,335,620
2023-08-09	15.760	15.760	15.260	15.320	11.317	1,243,190
2023-08-08	15.610	15.850	15.450	15.770	11.650	1,416,350
2023-08-07	15.560	15.610	15.240	15.480	11.435	1,342,767
2023-08-04	15.960	15.960	15.430	15.470	11.428	1,922,700
2023-08-03	15.980	16.000	15.670	15.920	11.761	1,070,030
2023-08-02	16.110	16.110	15.800	15.930	11.768	1,343,776

← NewerPage 13 of 21 · 1,219 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.