Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.440	14.590	14.350	14.560	10.644	1,580,930
2023-05-04	14.100	14.430	14.090	14.430	10.549	1,327,820
2023-04-28	13.790	14.260	13.790	14.250	10.417	1,737,970
2023-04-27	13.700	13.940	13.550	13.790	10.081	1,316,292
2023-04-26	13.280	13.820	13.280	13.710	10.023	1,278,689
2023-04-25	13.640	13.650	13.100	13.280	9.708	1,233,310
2023-04-24	13.570	13.760	13.410	13.640	9.972	912,600
2023-04-21	13.900	14.060	13.500	13.510	9.877	1,569,456
2023-04-20	13.860	13.980	13.680	13.900	10.162	1,239,366
2023-04-19	14.190	14.190	13.930	13.980	10.220	1,116,960
2023-04-18	14.400	14.400	14.160	14.190	10.374	1,503,286
2023-04-17	14.230	14.500	14.190	14.400	10.527	1,155,906
2023-04-14	14.300	14.400	14.160	14.280	10.439	1,256,580
2023-04-13	14.200	14.400	14.200	14.260	10.425	866,450
2023-04-12	14.190	14.350	14.160	14.330	10.476	1,178,590
2023-04-11	14.320	14.320	14.080	14.190	10.374	1,320,930
2023-04-10	14.590	14.740	14.260	14.320	10.469	1,194,016
2023-04-07	14.530	14.940	14.370	14.660	10.717	1,826,110
2023-04-06	14.580	14.590	14.360	14.480	10.586	1,237,990
2023-04-04	14.940	14.980	14.530	14.580	10.659	1,910,610
2023-04-03	15.020	15.100	14.800	14.990	10.959	1,748,596
2023-03-31	14.860	15.060	14.770	14.940	10.922	1,540,890
2023-03-30	15.050	15.170	14.680	14.860	10.863	1,646,678
2023-03-29	15.060	15.230	14.790	15.070	11.017	2,069,080
2023-03-28	15.240	15.270	15.090	15.130	11.061	1,231,880
2023-03-27	15.160	15.300	15.080	15.180	11.097	1,333,150
2023-03-24	15.220	15.360	15.110	15.230	11.134	1,404,780
2023-03-23	15.580	15.580	15.180	15.240	11.141	1,455,220
2023-03-22	15.230	15.550	15.230	15.450	11.295	1,856,400
2023-03-21	15.010	15.320	14.740	15.270	11.163	2,051,332
2023-03-20	15.310	15.380	14.720	14.900	10.893	3,515,686
2023-03-17	15.550	15.690	15.200	15.290	11.178	2,592,720
2023-03-16	15.550	15.800	15.380	15.450	11.295	3,128,190
2023-03-15	15.310	15.640	15.200	15.640	11.434	3,365,570
2023-03-14	15.720	15.940	15.220	15.340	11.214	5,862,350
2023-03-13	15.450	15.950	15.310	15.810	11.558	6,032,921
2023-03-10	15.610	15.760	15.330	15.400	11.258	2,132,780
2023-03-09	15.530	15.710	15.410	15.650	11.441	2,381,860
2023-03-08	15.160	15.490	15.140	15.450	11.295	1,292,912
2023-03-07	15.560	15.690	15.220	15.270	11.163	1,743,170
2023-03-06	15.550	15.700	15.470	15.530	11.353	1,394,640
2023-03-03	15.560	15.580	15.440	15.550	11.368	1,148,886
2023-03-02	15.470	15.580	15.380	15.560	11.375	1,325,576
2023-03-01	15.520	15.520	15.420	15.480	11.317	874,736
2023-02-28	15.310	15.510	15.210	15.460	11.302	1,556,880
2023-02-27	15.400	15.450	15.150	15.300	11.185	1,245,592
2023-02-24	15.550	15.550	15.340	15.410	11.265	1,087,190
2023-02-23	15.480	15.570	15.400	15.480	11.317	939,702
2023-02-22	15.350	15.500	15.290	15.490	11.324	977,700
2023-02-21	15.440	15.460	15.270	15.380	11.244	1,545,962
2023-02-20	15.150	15.390	15.010	15.370	11.236	1,592,500
2023-02-17	15.020	15.390	15.020	15.120	11.054	1,476,082
2023-02-16	15.520	15.570	15.000	15.100	11.039	2,152,532
2023-02-15	15.560	15.650	15.380	15.480	11.317	1,374,846
2023-02-14	15.750	15.800	15.470	15.570	11.382	1,086,992
2023-02-13	15.580	15.710	15.550	15.640	11.434	1,170,260
2023-02-10	15.610	15.670	15.450	15.620	11.419	1,177,020
2023-02-09	15.450	15.640	15.360	15.610	11.412	1,799,200
2023-02-08	15.670	15.670	15.310	15.360	11.229	1,584,718
2023-02-07	15.330	15.540	15.230	15.520	11.346	1,554,540

← NewerPage 15 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.