Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.070	16.190	15.960	16.090	11.886	1,198,210
2023-07-31	15.980	16.130	15.810	16.050	11.857	1,291,574
2023-07-28	15.930	16.030	15.750	15.960	11.790	997,037
2023-07-27	16.090	16.090	15.740	15.850	11.709	1,378,390
2023-07-26	15.590	16.120	15.590	15.990	11.812	2,126,800
2023-07-25	15.640	15.770	15.520	15.710	11.605	1,259,700
2023-07-24	15.360	15.760	15.320	15.630	11.546	1,630,460
2023-07-21	15.520	15.600	15.360	15.470	11.428	1,057,030
2023-07-20	15.670	15.670	15.410	15.430	11.398	1,019,720
2023-07-19	15.530	15.710	15.450	15.540	11.480	887,846
2023-07-18	15.340	15.690	15.290	15.540	11.480	1,472,846
2023-07-17	15.160	15.420	15.160	15.390	11.369	940,126
2023-07-14	15.280	15.380	15.160	15.320	11.317	781,266
2023-07-13	15.150	15.350	15.140	15.230	11.251	690,040
2023-07-12	15.250	15.370	15.090	15.160	11.199	1,029,696
2023-07-11	15.200	15.300	15.110	15.270	11.280	1,048,580
2023-07-10	15.060	15.270	14.920	15.220	11.243	1,407,900
2023-07-07	15.000	15.110	14.920	15.070	11.133	1,275,690
2023-07-06	14.870	15.070	14.870	15.040	11.110	1,019,070
2023-07-05	14.980	15.050	14.700	14.960	11.051	1,169,090
2023-07-04	14.920	15.030	14.880	14.980	11.066	932,456
2023-07-03	14.810	15.020	14.770	14.920	11.022	1,486,284
2023-06-30	14.550	14.770	14.480	14.760	10.904	927,680
2023-06-29	14.420	14.520	14.300	14.470	10.689	827,580
2023-06-28	14.210	14.340	14.030	14.340	10.593	880,880
2023-06-27	13.760	14.250	13.760	14.220	10.505	863,590
2023-06-26	14.080	14.090	13.740	13.760	10.165	1,065,350
2023-06-21	14.060	14.240	13.950	14.100	10.416	1,221,350
2023-06-20	14.250	14.280	14.010	14.060	10.386	1,002,820
2023-06-19	14.320	14.440	14.200	14.240	10.519	1,110,426
2023-06-16	14.480	14.590	14.300	14.320	10.579	886,176
2023-06-15	14.790	14.790	14.450	14.470	10.689	911,170
2023-06-14	14.900	14.900	14.690	14.740	10.889	802,620
2023-06-13	14.600	14.920	14.570	14.810	10.940	1,031,940
2023-06-12	14.540	14.690	14.170	14.660	10.830	1,486,680
2023-06-09	14.770	14.860	14.520	14.580	10.771	1,201,460
2023-06-08	14.580	14.850	14.580	14.820	10.948	870,090
2023-06-07	14.460	14.730	14.410	14.710	10.867	1,037,790
2023-06-06	14.640	14.660	14.440	14.540	10.741	959,140
2023-06-05	14.560	14.750	14.430	14.640	10.815	700,570
2023-06-02	14.460	14.610	14.430	14.560	10.756	597,350
2023-06-01	14.650	14.650	14.410	14.420	10.652	1,097,980
2023-05-31	14.630	14.720	14.420	14.550	10.748	1,307,800
2023-05-30	14.660	14.920	14.510	14.640	10.815	1,414,010
2023-05-29	14.960	15.000	14.760	14.930	10.915	1,144,876
2023-05-26	14.890	14.980	14.710	14.940	10.922	1,024,886
2023-05-25	14.800	14.870	14.570	14.820	10.834	1,196,780
2023-05-24	14.780	14.850	14.620	14.700	10.747	1,046,890
2023-05-23	14.940	14.940	14.680	14.780	10.805	1,573,076
2023-05-22	14.700	15.320	14.680	15.040	10.995	2,339,870
2023-05-19	14.880	14.880	14.470	14.620	10.688	1,567,636
2023-05-18	14.750	14.950	14.650	14.940	10.922	1,249,656
2023-05-17	14.580	14.750	14.460	14.680	10.732	842,400
2023-05-16	14.570	14.710	14.400	14.650	10.710	1,125,800
2023-05-15	14.580	14.640	14.350	14.570	10.651	841,360
2023-05-12	14.590	14.780	14.450	14.580	10.659	1,024,530
2023-05-11	14.330	14.640	14.310	14.600	10.673	1,053,466
2023-05-10	14.270	14.490	14.220	14.330	10.476	972,476
2023-05-09	14.490	14.570	14.280	14.280	10.439	1,296,490
2023-05-08	14.550	14.690	14.440	14.500	10.600	958,490

← NewerPage 14 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.