Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.010	15.320	13.900	15.320	15.107	11,153,366
2026-07-22	13.620	14.100	13.620	14.080	13.884	9,461,282
2026-07-21	13.200	13.250	12.400	13.090	12.908	3,990,340
2026-07-20	13.740	13.940	13.080	13.240	13.056	2,968,608
2026-07-17	14.290	14.460	13.610	13.800	13.608	3,491,980
2026-07-16	14.140	14.540	14.100	14.400	14.200	2,305,408
2026-07-15	13.850	14.280	13.800	14.280	14.081	2,393,545
2026-07-14	13.750	13.940	13.530	13.940	13.746	2,334,449
2026-07-13	14.000	14.070	13.730	13.880	13.687	2,665,449
2026-07-10	13.600	14.250	13.560	14.190	13.993	3,224,100
2026-07-09	14.050	14.060	13.530	13.740	13.549	3,055,800
2026-07-08	13.970	14.100	13.730	14.100	13.904	2,063,950
2026-07-07	14.250	14.370	13.850	13.970	13.776	2,302,967
2026-07-06	14.460	14.570	14.220	14.290	14.091	1,639,620
2026-07-03	14.100	14.410	13.950	14.320	14.121	1,823,803
2026-07-02	13.900	14.120	13.810	13.900	13.707	2,171,826
2026-07-01	13.550	13.920	13.400	13.810	13.618	2,200,267
2026-06-30	13.470	13.780	13.340	13.550	13.361	2,048,390
2026-06-29	13.380	13.610	12.870	13.470	13.283	3,534,993
2026-06-26	13.390	13.480	13.020	13.080	12.898	1,428,387
2026-06-25	13.790	13.830	13.380	13.390	13.204	2,055,218
2026-06-24	14.300	14.390	13.720	13.760	13.569	1,384,853
2026-06-23	14.040	14.480	14.040	14.300	14.101	1,436,900
2026-06-22	14.020	14.310	13.600	14.160	13.963	1,830,834
2026-06-18	14.140	14.340	13.910	14.170	13.973	1,765,589
2026-06-17	14.550	14.570	14.210	14.230	14.032	1,096,419
2026-06-16	14.490	14.690	14.210	14.560	14.357	1,429,790
2026-06-15	14.550	14.820	14.270	14.460	14.259	1,427,600
2026-06-12	14.440	14.530	14.150	14.430	14.229	1,121,230
2026-06-11	14.380	14.480	14.020	14.210	14.012	1,070,020
2026-06-10	14.610	14.690	14.110	14.420	14.219	1,719,120
2026-06-09	14.690	14.960	14.540	14.700	14.495	1,180,299
2026-06-08	15.010	15.170	14.400	14.590	14.387	1,569,799
2026-06-05	14.910	15.320	14.750	15.140	14.929	1,490,880
2026-06-04	15.470	15.480	14.820	14.900	14.693	1,618,498
2026-06-03	15.600	15.600	15.150	15.320	15.107	1,464,431
2026-06-02	16.000	16.050	15.480	15.570	15.353	1,465,600
2026-06-01	15.360	16.060	15.300	16.010	15.787	1,955,210
2026-05-29	15.930	15.990	15.300	15.500	15.284	1,679,991
2026-05-28	15.790	15.950	15.350	15.930	15.708	1,687,045
2026-05-27	16.000	16.310	14.460	15.810	15.590	2,511,460
2026-05-26	16.170	16.350	15.750	16.070	15.846	2,758,613
2026-05-25	16.870	16.920	16.220	16.330	16.103	2,111,096
2026-05-22	16.550	16.790	16.170	16.660	16.428	2,017,690
2026-05-21	16.950	17.150	16.290	16.330	16.103	1,879,690
2026-05-20	17.070	17.070	16.660	16.840	16.606	1,429,536
2026-05-19	16.820	17.080	16.680	17.070	16.832	1,680,830
2026-05-18	16.910	16.930	16.520	16.790	16.556	1,576,390
2026-05-15	16.850	17.060	16.740	16.800	16.566	2,143,220
2026-05-14	17.270	17.290	16.850	16.860	16.625	1,913,080
2026-05-13	17.350	17.370	17.120	17.250	17.010	1,396,560
2026-05-12	17.420	17.550	17.200	17.300	17.059	1,812,769
2026-05-11	17.440	17.500	17.260	17.390	17.148	1,935,900
2026-05-08	17.200	17.440	17.120	17.440	17.197	1,806,880
2026-05-07	17.070	17.290	17.060	17.200	16.961	1,933,080
2026-05-06	17.220	17.240	16.930	17.060	16.823	2,747,470
2026-04-30	16.950	17.150	16.920	16.970	16.734	2,150,830
2026-04-29	16.750	17.060	16.750	16.960	16.724	1,837,760
2026-04-28	16.940	16.990	16.630	16.740	16.507	1,801,830
2026-04-27	16.600	16.950	16.310	16.940	16.704	1,700,130

← NewerPage 2 of 3 · 122 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.