Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.150	15.400	15.120	15.340	11.214	1,315,990
2023-02-03	15.200	15.380	15.100	15.270	11.163	1,769,422
2023-02-02	15.400	15.600	15.200	15.260	11.156	2,646,072
2023-02-01	15.090	15.400	15.010	15.400	11.258	2,650,980
2023-01-31	14.850	15.150	14.780	15.100	11.039	1,969,721
2023-01-30	14.780	14.940	14.760	14.880	10.878	2,366,020
2023-01-20	14.590	14.760	14.590	14.680	10.732	1,620,450
2023-01-19	14.510	14.650	14.450	14.590	10.666	1,544,553
2023-01-18	14.430	14.650	14.330	14.550	10.637	2,929,514
2023-01-17	14.390	14.850	14.300	14.520	10.615	4,321,335
2023-01-16	14.220	14.430	14.200	14.400	10.527	1,868,620
2023-01-13	14.200	14.220	14.080	14.190	10.374	1,164,992
2023-01-12	14.150	14.250	14.050	14.160	10.352	1,418,384
2023-01-11	14.360	14.370	14.080	14.120	10.322	1,697,748
2023-01-10	14.560	14.560	14.220	14.290	10.447	1,769,337
2023-01-09	14.560	14.670	14.400	14.490	10.593	1,579,177
2023-01-06	14.690	14.690	14.410	14.510	10.608	2,465,931
2023-01-05	14.380	14.700	14.210	14.690	10.739	2,649,400
2023-01-04	14.410	14.520	14.260	14.380	10.513	1,823,299
2023-01-03	14.320	14.520	14.210	14.430	10.549	2,118,220
2022-12-30	14.140	14.380	14.020	14.370	10.505	1,964,612
2022-12-29	14.550	14.580	14.040	14.110	10.315	3,153,020
2022-12-28	15.270	15.270	14.450	14.510	10.608	2,946,840
2022-12-27	14.920	15.180	14.820	15.180	11.097	2,186,470
2022-12-26	14.790	15.130	14.720	14.960	10.937	1,846,910
2022-12-23	15.640	15.890	14.790	14.910	10.900	4,086,416
2022-12-22	16.550	16.580	15.610	15.640	11.434	3,715,788
2022-12-21	15.890	16.550	15.800	16.310	11.924	4,248,920
2022-12-20	15.950	16.050	15.440	15.840	11.580	2,869,490
2022-12-19	16.660	16.660	15.480	15.900	11.624	5,646,559
2022-12-16	16.490	16.790	16.350	16.670	12.187	3,971,178
2022-12-15	16.720	17.200	16.390	16.760	12.252	5,662,576
2022-12-14	16.640	17.000	16.460	16.720	12.223	5,189,164
2022-12-13	16.170	16.830	16.160	16.810	12.289	6,925,209
2022-12-12	16.270	16.760	16.150	16.350	11.953	4,302,077
2022-12-09	16.800	16.800	16.080	16.270	11.894	7,089,550
2022-12-08	16.410	17.180	16.410	16.830	12.304	10,423,396
2022-12-07	16.300	16.830	16.300	16.600	12.135	7,111,689
2022-12-06	16.110	16.620	15.900	16.460	12.033	6,217,729
2022-12-05	16.080	16.280	16.060	16.180	11.828	3,256,432
2022-12-02	16.080	16.260	15.930	16.070	11.748	3,369,662
2022-12-01	15.780	16.350	15.650	16.220	11.858	5,862,578
2022-11-30	15.900	15.960	15.640	15.730	11.499	3,493,314
2022-11-29	15.930	16.300	15.660	16.030	11.719	3,325,718
2022-11-28	16.180	16.260	15.780	15.940	11.653	3,858,718
2022-11-25	16.230	16.490	16.020	16.290	11.909	4,592,621
2022-11-24	15.700	16.420	15.700	16.240	11.872	5,697,848
2022-11-23	16.140	16.660	15.680	15.930	11.646	9,350,775
2022-11-22	15.760	16.300	15.700	16.050	11.733	5,861,700
2022-11-21	15.400	15.800	15.050	15.770	11.529	2,217,800
2022-11-18	15.940	15.980	15.510	15.560	11.375	2,829,320
2022-11-17	15.880	15.940	15.610	15.900	11.624	2,786,680
2022-11-16	15.820	15.960	15.720	15.870	11.602	3,234,270
2022-11-15	15.480	15.970	15.370	15.820	11.565	4,733,834
2022-11-14	15.880	16.200	15.410	15.550	11.368	5,925,086
2022-11-11	15.380	15.790	15.210	15.770	11.529	6,069,796
2022-11-10	15.480	15.480	15.130	15.130	11.061	3,133,390
2022-11-09	15.330	15.600	15.160	15.590	11.397	3,331,962
2022-11-08	15.700	15.710	15.270	15.330	11.207	2,748,720
2022-11-07	15.480	15.740	15.300	15.640	11.434	3,440,580

← NewerPage 16 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.