Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.350	20.190	18.150	20.190	19.909	17,747,177
2026-01-20	18.400	18.470	17.810	18.350	18.095	9,267,580
2026-01-19	18.900	20.060	18.670	18.990	18.726	16,196,939
2026-01-16	18.900	19.230	18.540	19.010	18.745	9,451,145
2026-01-15	18.420	19.650	18.100	19.080	18.814	14,162,654
2026-01-14	17.710	19.180	17.680	18.880	18.617	20,149,519
2026-01-13	19.190	19.440	18.560	19.440	19.169	22,920,668
2026-01-12	16.080	17.670	15.920	17.670	17.424	8,936,539
2026-01-09	16.160	16.210	15.830	16.060	15.837	2,378,330
2026-01-08	16.000	16.170	15.910	16.160	15.935	2,303,980
2026-01-07	15.940	16.110	15.830	16.100	15.876	2,258,469
2026-01-06	16.100	16.100	15.820	15.930	15.708	1,894,806
2026-01-05	15.870	16.080	15.760	15.920	15.698	2,815,299
2025-12-31	15.780	15.910	15.610	15.860	15.639	1,413,320
2025-12-30	15.760	15.950	15.650	15.790	15.570	1,525,810
2025-12-29	15.610	15.850	15.500	15.830	15.610	2,335,500
2025-12-26	15.710	15.760	15.480	15.610	15.393	1,686,770
2025-12-25	15.660	15.720	15.520	15.700	15.482	1,549,890
2025-12-24	15.530	15.710	15.430	15.590	15.373	1,023,970
2025-12-23	15.640	15.640	15.400	15.570	15.353	1,457,760
2025-12-22	15.500	15.820	15.410	15.660	15.442	1,741,810
2025-12-19	15.160	15.500	15.160	15.490	15.274	1,453,309
2025-12-18	15.050	15.240	14.920	15.160	14.949	1,845,839
2025-12-17	14.800	15.150	14.570	15.060	14.850	2,036,340
2025-12-16	15.350	15.350	14.690	14.800	14.594	2,590,559
2025-12-15	15.140	15.400	15.100	15.300	15.087	1,366,560
2025-12-12	15.390	15.690	15.180	15.230	15.018	2,069,179
2025-12-11	15.800	15.830	15.420	15.430	15.215	2,548,000
2025-12-10	15.610	15.880	15.430	15.730	15.511	2,114,710
2025-12-09	15.730	15.840	15.570	15.640	15.422	1,487,670
2025-12-08	15.650	15.800	15.520	15.680	15.462	1,863,540
2025-12-05	15.370	15.690	15.270	15.600	15.383	1,484,150
2025-12-04	15.540	15.570	15.310	15.360	15.146	1,560,270
2025-12-03	15.770	15.840	15.380	15.490	15.274	2,887,430
2025-12-02	16.180	16.180	15.600	15.800	15.580	3,830,740
2025-12-01	15.690	16.300	15.610	16.220	15.994	5,062,936
2025-11-28	15.240	15.650	15.120	15.630	15.413	2,650,660
2025-11-27	15.100	15.350	15.100	15.230	15.018	1,719,106
2025-11-26	15.320	15.460	15.130	15.180	14.969	2,245,750
2025-11-25	15.190	15.500	15.020	15.320	15.107	2,869,716
2025-11-24	15.200	15.320	14.930	15.130	14.919	3,042,529
2025-11-21	15.550	15.860	15.010	15.100	14.890	4,656,600
2025-11-20	16.100	16.210	15.630	15.730	15.511	4,764,947
2025-11-19	16.200	16.500	16.090	16.120	15.896	6,927,030
2025-11-18	16.530	16.650	15.790	16.140	15.915	13,038,560
2025-11-17	17.530	18.930	16.950	17.210	16.971	18,219,835
2025-11-14	16.540	17.270	16.450	17.210	16.971	8,585,814
2025-11-13	16.570	16.710	16.410	16.550	16.320	1,986,180
2025-11-12	16.510	16.660	16.370	16.570	16.339	2,258,260
2025-11-11	16.650	16.660	16.450	16.530	16.300	2,183,710
2025-11-10	16.740	16.790	16.510	16.570	16.339	2,601,930
2025-11-07	16.900	16.950	16.660	16.730	16.497	3,076,066
2025-11-06	16.720	16.850	16.420	16.840	16.606	2,886,280
2025-11-05	16.560	16.780	16.500	16.690	16.458	2,856,810
2025-11-04	16.580	16.820	16.480	16.680	16.448	4,968,130
2025-11-03	16.520	16.680	16.360	16.520	16.290	3,783,840
2025-10-31	16.550	16.790	16.350	16.510	16.280	4,643,440
2025-10-30	16.600	16.810	16.510	16.680	16.448	4,148,960
2025-10-29	16.900	17.020	16.450	16.680	16.448	6,183,230
2025-10-28	16.610	18.180	16.590	16.890	16.655	9,294,250

← NewerPage 4 of 5 · 244 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.