Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.600	14.740	14.430	14.560	10.221	3,011,266
2022-05-10	14.630	14.770	14.520	14.590	10.242	2,695,772
2022-05-09	14.150	14.800	14.150	14.710	10.326	2,729,426
2022-05-06	13.980	14.640	13.720	14.290	10.031	3,251,652
2022-05-05	13.680	14.180	13.510	14.160	9.940	3,065,268
2022-04-29	13.280	13.970	12.830	13.710	9.624	3,532,864
2022-04-28	13.960	14.580	13.120	13.290	9.329	4,230,460
2022-04-27	13.120	13.750	12.800	13.680	9.603	3,991,062
2022-04-26	13.870	14.450	13.300	13.380	9.392	4,731,481
2022-04-25	15.610	15.800	14.290	14.290	10.031	5,740,410
2022-04-22	15.180	16.090	15.120	15.860	11.133	5,792,976
2022-04-21	16.000	16.880	15.340	15.400	10.810	5,905,903
2022-04-20	15.900	16.470	15.700	16.260	11.414	6,544,332
2022-04-19	15.650	16.340	15.550	15.900	11.161	4,591,086
2022-04-18	15.550	15.930	15.060	15.830	11.112	5,358,120
2022-04-15	16.550	16.900	15.470	15.560	10.923	9,504,862
2022-04-14	17.120	17.600	16.200	17.020	11.947	11,615,299
2022-04-13	17.270	19.000	17.020	17.810	12.502	17,253,900
2022-04-12	17.000	17.500	16.400	17.280	12.130	13,041,616
2022-04-11	16.650	16.650	16.650	16.650	11.688	2,867,150
2022-04-08	15.820	15.830	15.040	15.140	10.628	2,967,900
2022-04-07	16.030	16.050	15.620	15.800	11.091	2,342,210
2022-04-06	15.560	16.140	15.540	16.030	11.253	3,021,166
2022-04-01	15.680	15.710	15.520	15.650	10.986	2,516,534
2022-03-31	15.900	16.100	15.750	15.750	11.056	2,398,282
2022-03-30	15.860	15.980	15.660	15.860	11.133	2,279,808
2022-03-29	16.320	16.440	15.660	15.750	11.056	3,792,750
2022-03-28	16.440	16.710	15.950	16.260	11.414	3,009,375
2022-03-25	16.510	17.070	16.500	16.660	11.695	4,742,687
2022-03-24	17.100	17.830	16.720	16.770	11.772	7,177,294
2022-03-23	17.010	17.060	16.700	16.860	11.835	3,418,084
2022-03-22	17.170	17.170	16.580	17.000	11.933	3,656,419
2022-03-21	16.800	17.140	16.760	17.050	11.969	4,285,882
2022-03-18	16.980	17.050	16.600	16.780	11.779	3,856,989
2022-03-17	16.490	17.420	16.200	16.760	11.765	6,881,131
2022-03-16	16.350	16.690	15.500	16.430	11.533	8,346,851
2022-03-15	18.240	18.300	16.420	16.420	11.526	9,515,597
2022-03-14	17.750	18.530	17.620	18.240	12.804	8,904,983
2022-03-11	18.060	18.080	17.340	17.920	12.579	8,671,061
2022-03-10	18.050	18.600	17.840	18.460	12.958	10,459,234
2022-03-09	18.010	18.720	17.780	17.830	12.516	13,255,245
2022-03-08	20.800	20.840	19.760	19.760	13.871	8,005,481
2022-03-07	20.010	22.880	19.510	21.960	15.415	22,925,358
2022-03-04	19.480	20.800	19.020	20.800	14.601	25,650,519
2022-03-03	17.340	18.910	17.340	18.910	13.274	7,136,834
2022-03-02	16.960	17.230	16.900	17.190	12.067	1,475,370
2022-03-01	16.900	17.190	16.900	17.040	11.962	1,318,850
2022-02-28	17.220	17.220	16.700	17.000	11.933	1,556,802
2022-02-25	16.890	17.280	16.890	17.190	12.067	2,249,843
2022-02-24	17.300	17.430	16.560	16.750	11.758	2,594,213
2022-02-23	17.110	17.400	17.090	17.390	12.207	1,620,515
2022-02-22	17.270	17.380	17.030	17.190	12.067	1,745,196
2022-02-21	17.210	17.500	17.140	17.350	12.179	1,754,702
2022-02-18	17.550	17.550	17.160	17.270	12.123	2,523,472
2022-02-17	17.260	18.000	17.060	17.610	12.362	5,049,684
2022-02-16	16.950	17.300	16.880	17.280	12.130	2,352,474
2022-02-15	16.660	16.830	16.500	16.800	11.793	1,613,160
2022-02-14	16.570	16.710	16.380	16.640	11.681	1,459,456
2022-02-11	17.040	17.050	16.400	16.580	11.639	2,634,190
2022-02-10	17.250	17.290	16.950	17.040	11.962	1,844,666

← NewerPage 19 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.