Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.310	14.560	14.160	14.540	10.630	1,197,690
2022-08-03	14.260	14.820	14.160	14.300	10.454	1,581,580
2022-08-02	14.860	14.860	14.110	14.260	10.425	1,837,030
2022-08-01	14.860	15.050	14.780	14.860	10.863	1,369,872
2022-07-29	14.950	15.260	14.840	14.890	10.885	2,002,260
2022-07-28	14.880	14.990	14.800	14.890	10.885	1,300,746
2022-07-27	14.800	14.850	14.700	14.820	10.834	1,127,880
2022-07-26	14.770	14.820	14.450	14.800	10.820	1,331,556
2022-07-25	14.650	14.840	14.590	14.720	10.761	1,408,030
2022-07-22	14.580	14.740	14.500	14.650	10.710	1,379,003
2022-07-21	14.600	14.830	14.510	14.550	10.637	1,342,066
2022-07-20	14.460	14.650	14.410	14.600	10.673	1,597,896
2022-07-19	14.350	14.490	14.190	14.450	10.564	1,743,108
2022-07-18	14.100	14.390	13.830	14.250	10.417	1,589,976
2022-07-15	14.200	14.270	13.900	13.950	10.198	1,589,250
2022-07-14	14.420	14.420	14.130	14.200	10.381	1,332,890
2022-07-13	13.790	14.390	13.790	14.390	10.520	2,616,736
2022-07-12	14.300	14.300	13.790	13.790	10.081	2,157,611
2022-07-11	14.460	14.580	14.070	14.270	10.432	1,945,580
2022-07-08	14.110	14.490	14.110	14.260	10.425	1,715,610
2022-07-07	14.190	14.350	14.060	14.110	10.315	1,421,030
2022-07-06	14.430	14.570	14.100	14.190	10.374	1,988,879
2022-07-05	14.800	14.900	14.380	14.550	10.637	1,824,842
2022-07-04	14.580	14.890	14.470	14.890	10.885	2,045,721
2022-07-01	14.750	14.960	14.440	14.680	10.732	2,548,821
2022-06-30	14.490	14.800	14.490	14.690	10.739	2,161,368
2022-06-29	14.530	14.800	14.360	14.530	10.622	2,847,172
2022-06-28	14.240	14.590	14.130	14.530	10.622	2,258,360
2022-06-27	14.370	14.450	14.200	14.240	10.410	1,212,770
2022-06-24	14.200	14.240	14.100	14.220	10.396	1,120,176
2022-06-23	14.010	14.180	13.930	14.160	10.352	1,419,869
2022-06-22	14.400	14.400	14.080	14.090	10.301	1,999,270
2022-06-21	14.400	14.530	14.220	14.370	10.505	1,882,626
2022-06-20	14.190	14.340	14.110	14.320	10.469	1,539,070
2022-06-17	14.200	14.390	13.900	14.190	10.374	1,800,628
2022-06-16	14.210	14.390	14.090	14.310	10.461	1,534,388
2022-06-15	14.190	14.370	14.120	14.130	10.330	1,741,316
2022-06-14	14.140	14.210	13.710	14.180	10.366	1,765,639
2022-06-13	14.140	14.280	14.060	14.260	10.425	1,423,838
2022-06-10	14.180	14.390	14.110	14.200	10.381	1,214,590
2022-06-09	14.590	14.600	14.080	14.180	10.366	1,711,840
2022-06-08	14.760	14.930	14.330	14.590	10.666	2,025,236
2022-06-07	14.920	15.030	14.650	14.760	10.790	2,440,046
2022-06-06	14.600	14.940	14.560	14.920	10.907	2,465,580
2022-06-02	14.460	14.790	14.220	14.600	10.673	2,495,350
2022-06-01	14.500	14.650	14.300	14.440	10.556	2,977,130
2022-05-31	14.940	15.090	14.610	15.080	10.586	2,515,240
2022-05-30	14.950	14.980	14.630	14.900	10.459	1,899,322
2022-05-27	15.000	15.000	14.700	14.830	10.410	1,781,260
2022-05-26	14.670	14.920	14.470	14.770	10.368	2,235,695
2022-05-25	14.120	14.800	14.120	14.510	10.186	1,998,360
2022-05-24	15.100	15.200	14.110	14.140	9.926	3,458,650
2022-05-23	14.870	15.100	14.810	14.900	10.459	2,228,980
2022-05-20	14.530	15.030	14.330	14.880	10.445	3,074,500
2022-05-19	14.380	14.650	14.160	14.540	10.207	1,806,090
2022-05-18	14.290	14.750	14.290	14.410	10.115	1,661,010
2022-05-17	14.600	14.640	14.090	14.450	10.143	2,451,670
2022-05-16	14.840	14.980	14.410	14.460	10.150	1,643,200
2022-05-13	14.500	15.290	14.500	14.690	10.312	2,417,324
2022-05-12	14.500	14.810	14.200	14.600	10.249	2,640,690

← NewerPage 18 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.