Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.200	17.350	17.130	17.250	12.109	1,316,120
2022-02-08	16.950	17.280	16.880	17.210	12.081	1,473,876
2022-02-07	16.680	17.100	16.660	16.950	11.898	1,546,740
2022-01-28	16.810	16.810	16.260	16.520	11.596	1,877,666
2022-01-27	16.700	16.830	16.200	16.320	11.456	1,931,930
2022-01-26	16.680	16.970	16.610	16.840	11.821	1,726,270
2022-01-25	17.300	17.400	16.640	16.670	11.702	2,247,386
2022-01-24	17.850	17.910	17.260	17.340	12.172	2,437,233
2022-01-21	17.900	18.110	17.520	17.850	12.530	2,552,358
2022-01-20	18.670	18.890	17.660	17.850	12.530	4,861,706
2022-01-19	18.650	19.110	18.650	18.740	13.155	2,388,657
2022-01-18	19.050	19.090	18.500	18.640	13.085	2,985,515
2022-01-17	18.800	19.120	18.590	19.040	13.365	3,148,450
2022-01-14	19.320	19.530	18.810	18.810	13.204	4,091,917
2022-01-13	19.800	19.800	19.220	19.250	13.513	4,277,022
2022-01-12	19.200	19.800	19.130	19.540	13.716	6,821,734
2022-01-11	19.060	19.880	19.060	19.150	13.443	5,541,499
2022-01-10	18.450	19.130	18.330	18.980	13.323	3,787,466
2022-01-07	19.500	19.660	18.610	18.620	13.071	6,459,675
2022-01-06	19.170	19.550	19.050	19.490	13.681	5,338,252
2022-01-05	19.300	19.370	18.800	19.170	13.457	4,779,910
2022-01-04	18.760	19.460	18.730	19.380	13.604	8,409,220
2021-12-31	19.150	19.280	18.630	18.630	13.078	7,410,013
2021-12-30	19.140	19.550	19.140	19.250	13.513	7,329,995
2021-12-29	19.480	20.200	19.100	19.470	13.667	9,609,319
2021-12-28	19.400	20.290	19.070	19.880	13.955	11,040,222
2021-12-27	19.450	19.730	19.010	19.390	13.611	12,473,570
2021-12-24	20.550	21.400	20.260	20.260	14.222	19,932,833
2021-12-23	22.510	22.510	22.510	22.510	15.801	5,187,770
2021-12-22	28.800	28.800	24.000	25.010	17.556	28,358,274
2021-12-21	26.180	26.180	23.080	26.180	18.377	26,188,567
2021-12-20	22.600	23.800	22.600	23.800	16.707	5,378,535
2021-12-17	19.290	21.640	18.880	21.640	15.191	16,698,124
2021-12-16	18.430	20.220	18.180	19.670	13.808	15,867,629
2021-12-15	18.740	18.920	18.210	18.380	12.902	7,375,231
2021-12-14	19.300	19.500	18.550	19.140	13.436	12,498,439
2021-12-13	17.830	19.450	17.590	19.100	13.408	11,686,519
2021-12-10	18.000	18.060	17.580	17.820	12.509	8,676,827
2021-12-09	16.590	18.290	16.520	18.290	12.839	5,745,981
2021-12-08	16.610	16.690	16.460	16.630	11.674	768,085
2021-12-07	16.610	16.780	16.390	16.540	11.611	1,179,353
2021-12-06	17.270	17.300	16.550	16.580	11.639	2,407,163
2021-12-03	17.340	17.450	17.160	17.270	12.123	1,344,460
2021-12-02	17.370	17.740	17.310	17.320	12.158	2,658,656
2021-12-01	17.120	17.400	17.120	17.370	12.193	1,733,741
2021-11-30	16.950	17.350	16.950	17.240	12.102	1,563,584
2021-11-29	17.100	17.100	16.830	16.950	11.898	1,526,677
2021-11-26	17.400	17.430	17.140	17.260	12.116	1,503,295
2021-11-25	17.670	17.700	17.200	17.300	12.144	2,451,511
2021-11-24	16.840	17.330	16.720	17.310	12.151	3,328,721
2021-11-23	16.890	16.990	16.810	16.810	11.800	1,099,415
2021-11-22	17.100	17.250	16.820	16.970	11.912	1,543,297
2021-11-19	17.080	17.280	16.980	17.200	12.074	2,134,368
2021-11-18	16.990	17.240	16.930	16.980	11.919	1,767,329
2021-11-17	16.780	17.110	16.700	17.000	11.933	1,145,622
2021-11-16	17.040	17.200	16.830	16.840	11.821	1,143,610
2021-11-15	16.800	17.140	16.730	17.060	11.976	2,533,980
2021-11-12	16.740	16.810	16.600	16.730	11.744	1,007,390
2021-11-11	16.820	16.860	16.770	16.810	11.800	961,392
2021-11-10	16.810	16.870	16.610	16.790	11.786	975,780

← NewerPage 20 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.