Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.100	17.100	16.500	16.500	16.270	1,699,850
2026-04-22	16.940	17.040	16.840	16.990	16.754	1,150,900
2026-04-21	17.000	17.050	16.860	16.950	16.714	1,172,360
2026-04-20	16.960	17.080	16.860	17.000	16.763	1,333,290
2026-04-17	17.090	17.130	16.810	16.960	16.724	1,528,700
2026-04-16	16.960	17.150	16.810	17.110	16.872	1,058,710
2026-04-15	17.110	17.140	16.940	16.940	16.704	1,027,230
2026-04-14	17.150	17.150	16.800	17.010	16.773	1,572,250
2026-04-13	17.030	17.070	16.810	17.000	16.763	1,342,070
2026-04-10	16.900	17.190	16.840	17.050	16.813	1,365,460
2026-04-09	17.070	17.090	16.700	16.790	16.556	1,304,500
2026-04-08	16.870	17.090	16.850	17.090	16.852	1,444,950
2026-04-07	16.840	16.880	16.420	16.650	16.418	1,402,760
2026-04-03	16.990	16.990	16.360	16.390	16.162	1,485,550
2026-04-02	17.460	17.460	16.700	16.800	16.566	1,456,530
2026-04-01	17.120	17.120	16.760	16.990	16.754	1,497,420
2026-03-31	17.140	17.940	16.740	16.770	16.537	2,171,560
2026-03-30	16.880	17.180	16.780	17.080	16.842	1,876,516
2026-03-27	16.500	17.230	16.420	17.060	16.823	2,352,733
2026-03-26	16.850	17.040	16.560	16.600	16.369	1,520,427
2026-03-25	16.650	16.900	16.510	16.840	16.606	1,941,642
2026-03-24	16.140	16.540	15.940	16.510	16.280	2,829,287
2026-03-23	16.300	16.410	15.610	15.700	15.482	3,500,804
2026-03-20	17.110	17.240	16.560	16.590	16.359	2,469,954
2026-03-19	17.480	17.480	16.980	17.090	16.852	1,971,460
2026-03-18	17.380	17.540	17.120	17.480	17.237	1,868,824
2026-03-17	17.630	17.700	17.180	17.180	16.941	1,715,000
2026-03-16	17.750	17.820	17.380	17.600	17.355	1,975,940
2026-03-13	17.890	17.990	17.650	17.730	17.483	1,986,470
2026-03-12	18.170	18.220	17.730	17.860	17.611	2,171,500
2026-03-11	18.280	18.330	18.110	18.160	17.907	1,760,480
2026-03-10	17.990	18.260	17.810	18.240	17.986	2,772,799
2026-03-09	17.790	17.890	17.510	17.780	17.533	2,871,900
2026-03-06	17.600	18.050	17.460	18.030	17.779	2,494,106
2026-03-05	17.700	17.900	17.570	17.610	17.365	2,947,150
2026-03-04	17.380	17.630	17.200	17.470	17.227	3,254,250
2026-03-03	18.020	18.190	17.530	17.530	17.286	3,607,510
2026-03-02	18.100	18.260	17.750	17.980	17.730	4,466,120
2026-02-27	18.170	18.480	18.120	18.420	18.164	3,548,400
2026-02-26	18.200	18.290	18.040	18.190	17.937	2,830,636
2026-02-25	18.100	18.230	18.000	18.120	17.868	3,041,370
2026-02-24	18.070	18.160	17.940	18.100	17.848	2,706,466
2026-02-13	17.880	18.230	17.800	17.980	17.730	3,825,920
2026-02-12	18.070	18.110	17.820	17.860	17.611	3,302,270
2026-02-11	18.200	18.220	18.020	18.070	17.819	2,905,010
2026-02-10	18.210	18.220	18.100	18.200	17.947	2,633,360
2026-02-09	18.180	18.330	18.060	18.190	17.937	4,186,226
2026-02-06	17.970	18.370	17.750	18.160	17.907	5,296,450
2026-02-05	17.870	18.020	17.700	17.980	17.730	4,181,360
2026-02-04	17.640	17.990	17.630	17.870	17.621	4,497,346
2026-02-03	17.400	17.660	17.320	17.630	17.385	4,313,850
2026-02-02	17.440	17.740	17.260	17.260	17.020	4,586,360
2026-01-30	17.260	17.590	17.200	17.440	17.197	5,147,600
2026-01-29	17.780	17.780	17.200	17.300	17.059	7,313,694
2026-01-28	18.010	18.200	17.700	17.700	17.454	9,858,384
2026-01-27	18.000	18.500	17.830	18.350	18.095	12,216,904
2026-01-26	19.480	19.480	18.270	18.270	18.016	20,943,917
2026-01-23	23.280	24.380	19.990	20.300	20.018	36,060,957
2026-01-22	21.100	22.210	21.090	22.210	21.901	18,431,366
2026-01-21	18.350	20.190	18.150	20.190	19.909	17,747,177

← NewerPage 3 of 21 · 1,212 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.