Guangdong Jushen Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.740 | 16.930 | 16.600 | 16.870 | 11.842 | 2,738,102 |
| 2021-11-08 | 16.600 | 16.910 | 16.530 | 16.740 | 11.751 | 831,175 |
| 2021-11-05 | 16.400 | 16.880 | 16.300 | 16.620 | 11.667 | 1,263,893 |
| 2021-11-04 | 16.430 | 16.600 | 16.300 | 16.450 | 11.547 | 788,836 |
| 2021-11-03 | 16.200 | 16.670 | 16.010 | 16.410 | 11.519 | 1,176,843 |
| 2021-11-02 | 16.340 | 16.520 | 16.130 | 16.160 | 11.344 | 812,780 |
| 2021-11-01 | 16.440 | 16.450 | 16.200 | 16.340 | 11.470 | 630,561 |
| 2021-10-29 | 16.490 | 16.490 | 16.110 | 16.360 | 11.484 | 547,636 |
| 2021-10-28 | 16.490 | 16.760 | 16.120 | 16.120 | 11.316 | 855,550 |
| 2021-10-27 | 16.420 | 16.650 | 16.330 | 16.410 | 11.519 | 818,915 |
| 2021-10-26 | 16.920 | 16.970 | 16.710 | 16.760 | 11.765 | 1,242,884 |
| 2021-10-25 | 16.580 | 16.750 | 16.330 | 16.640 | 11.681 | 642,603 |
| 2021-10-22 | 16.890 | 16.980 | 16.480 | 16.490 | 11.575 | 890,370 |
| 2021-10-21 | 17.380 | 17.380 | 16.880 | 16.900 | 11.863 | 1,330,655 |
| 2021-10-20 | 17.460 | 17.510 | 17.020 | 17.300 | 12.144 | 2,267,908 |
| 2021-10-19 | 17.380 | 17.870 | 17.280 | 17.550 | 12.320 | 4,028,486 |
| 2021-10-18 | 16.930 | 17.610 | 16.700 | 17.380 | 12.200 | 2,604,215 |
| 2021-10-15 | 17.240 | 17.410 | 16.820 | 16.950 | 11.898 | 1,470,712 |
| 2021-10-14 | 16.940 | 17.210 | 16.810 | 17.120 | 12.018 | 1,634,382 |
← NewerPage 21 of 21 · 1,219 trading days
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.