Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.260	15.580	15.210	15.330	11.207	3,524,896
2022-11-03	14.940	15.320	14.780	15.300	11.185	3,081,139
2022-11-02	14.890	15.150	14.840	15.030	10.988	2,963,610
2022-11-01	14.870	14.880	14.520	14.860	10.863	2,807,480
2022-10-31	14.450	14.880	14.360	14.760	10.790	2,619,370
2022-10-28	15.370	15.470	14.420	14.450	10.564	5,039,396
2022-10-27	15.530	15.830	15.030	15.570	11.382	4,275,830
2022-10-26	15.320	15.900	15.200	15.640	11.434	5,423,470
2022-10-25	15.460	15.580	14.760	15.380	11.244	4,133,480
2022-10-24	15.850	16.000	15.260	15.400	11.258	3,763,193
2022-10-21	16.200	16.200	15.660	15.830	11.573	3,943,810
2022-10-20	16.540	16.570	15.880	15.890	11.616	6,618,912
2022-10-19	16.530	16.900	16.050	16.460	12.033	7,794,386
2022-10-18	16.350	17.550	16.120	16.530	12.084	11,190,413
2022-10-17	16.000	16.390	15.870	16.210	11.850	6,801,654
2022-10-14	15.890	16.350	15.870	16.270	11.894	10,492,376
2022-10-13	15.650	16.460	15.630	15.890	11.616	15,637,168
2022-10-12	13.990	15.290	13.900	15.290	11.178	10,878,195
2022-10-11	14.080	14.200	13.370	13.900	10.162	4,010,446
2022-10-10	14.760	14.920	13.880	14.080	10.293	3,850,730
2022-09-30	15.080	15.180	14.280	14.420	10.542	4,689,414
2022-09-29	15.130	15.890	14.710	14.780	10.805	7,345,390
2022-09-28	15.270	15.860	15.120	15.210	11.119	13,410,901
2022-09-27	13.850	15.240	13.850	15.240	11.141	12,677,473
2022-09-26	14.320	14.470	13.850	13.850	10.125	9,659,585
2022-09-23	15.200	15.770	15.040	15.080	11.024	13,365,504
2022-09-22	14.300	14.490	14.100	14.340	10.483	2,476,056
2022-09-21	13.920	14.500	13.660	14.470	10.578	3,864,997
2022-09-20	13.950	14.020	13.790	13.950	10.198	2,467,216
2022-09-19	13.800	14.100	13.650	13.750	10.052	2,885,836
2022-09-16	14.300	14.550	13.800	13.840	10.118	4,450,386
2022-09-15	15.100	15.250	14.200	14.430	10.549	7,587,060
2022-09-14	15.210	15.480	15.050	15.280	11.170	7,453,092
2022-09-13	16.020	16.730	15.530	15.670	11.456	13,867,254
2022-09-09	17.600	18.740	16.600	16.650	12.172	17,205,579
2022-09-08	17.000	17.690	16.800	17.040	12.457	11,330,031
2022-09-07	16.630	17.690	16.400	17.690	12.932	14,714,228
2022-09-06	16.060	16.880	15.860	16.770	12.260	12,574,004
2022-09-05	16.190	16.340	15.710	16.250	11.880	9,540,419
2022-09-02	16.960	17.250	16.060	16.270	11.894	17,508,231
2022-09-01	15.080	16.530	15.010	16.530	12.084	6,997,499
2022-08-31	15.380	15.750	14.880	15.030	10.988	3,621,800
2022-08-30	15.340	15.670	15.160	15.440	11.287	4,327,386
2022-08-29	15.360	15.660	14.980	15.140	11.068	4,700,823
2022-08-26	14.800	15.710	14.680	15.500	11.331	4,890,122
2022-08-25	14.630	14.790	14.400	14.700	10.747	1,096,726
2022-08-24	15.080	15.190	14.550	14.630	10.695	1,867,213
2022-08-23	15.040	15.080	14.840	15.080	11.024	1,017,736
2022-08-22	15.230	15.230	14.880	15.040	10.995	1,292,276
2022-08-19	15.120	15.290	15.020	15.090	11.032	1,432,642
2022-08-18	15.310	15.310	15.020	15.160	11.083	1,570,010
2022-08-17	15.420	15.570	15.210	15.250	11.149	1,464,580
2022-08-16	15.440	15.510	15.280	15.430	11.280	1,333,280
2022-08-15	15.580	15.740	15.260	15.340	11.214	2,339,946
2022-08-12	15.400	15.820	15.240	15.550	11.368	3,765,574
2022-08-11	14.900	15.880	14.860	15.400	11.258	6,131,642
2022-08-10	14.910	14.950	14.780	14.900	10.893	1,053,910
2022-08-09	14.800	14.950	14.760	14.910	10.900	1,240,200
2022-08-08	14.830	14.880	14.610	14.870	10.871	1,021,410
2022-08-05	14.630	14.870	14.500	14.720	10.761	1,206,530

← NewerPage 17 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.