Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.470	16.470	16.230	16.440	16.211	3,440,970
2025-10-23	16.490	16.580	16.100	16.350	16.122	3,711,810
2025-10-22	16.490	16.740	16.490	16.590	16.359	4,494,830
2025-10-21	16.220	16.620	16.030	16.570	16.339	5,459,920
2025-10-20	15.970	16.280	15.970	16.160	15.935	4,674,330
2025-10-17	16.140	16.170	15.760	15.810	15.590	4,985,100
2025-10-16	16.300	16.300	15.950	16.090	15.866	5,057,740
2025-10-15	15.580	16.140	15.460	16.040	15.817	9,090,010
2025-10-14	15.770	15.890	15.400	15.560	15.343	4,279,900
2025-10-13	15.100	15.700	14.800	15.640	15.422	4,896,968
2025-10-10	15.730	15.930	15.670	15.750	15.531	4,079,656
2025-10-09	15.610	15.800	15.500	15.720	15.501	4,343,359
2025-09-30	15.900	15.900	15.510	15.530	15.314	4,774,198
2025-09-29	15.880	16.000	15.470	15.750	15.531	5,538,350
2025-09-26	15.500	15.990	15.410	15.720	15.501	7,627,360
2025-09-25	15.730	15.750	15.400	15.490	15.274	8,047,214
2025-09-24	15.320	16.150	15.280	15.790	15.570	12,439,435
2025-09-23	16.900	16.900	15.410	15.690	15.472	19,913,598
2025-09-22	16.900	17.700	16.660	17.120	16.882	21,418,635
2025-09-19	16.600	18.610	16.450	17.370	17.128	28,436,285
2025-09-18	17.570	17.790	16.410	16.920	16.685	18,987,120
2025-09-17	17.760	18.760	17.100	17.250	17.010	27,370,492
2025-09-16	16.100	18.210	16.000	18.210	17.957	28,268,128
2025-09-15	18.720	18.720	16.550	16.550	16.320	29,159,577
2025-09-12	16.730	18.390	16.730	18.390	18.134	17,494,444
2025-09-11	15.200	16.720	15.020	16.720	16.487	8,208,337
2025-09-10	15.150	15.440	14.950	15.200	14.988	3,347,112
2025-09-09	15.050	15.190	14.910	14.990	14.781	3,736,276
2025-09-08	14.580	15.130	14.580	15.040	14.831	4,355,439
2025-09-05	14.390	14.590	14.210	14.580	14.377	3,387,607
2025-09-04	14.290	14.650	14.200	14.330	14.131	3,536,879
2025-09-03	14.780	14.870	14.200	14.280	14.081	3,712,330
2025-09-02	15.150	15.200	14.560	14.780	14.574	4,901,404
2025-09-01	14.630	15.190	14.630	15.150	14.939	7,276,163
2025-08-29	14.600	14.920	14.380	14.670	14.466	5,293,810
2025-08-28	14.210	14.590	13.900	14.450	14.249	4,818,130
2025-08-27	14.790	14.850	14.210	14.250	14.052	4,751,087
2025-08-26	14.650	14.840	14.470	14.790	14.584	4,251,084
2025-08-25	14.530	14.710	14.440	14.710	14.505	5,040,080
2025-08-22	14.570	14.780	14.330	14.530	14.328	6,292,364
2025-08-21	14.980	15.390	14.570	14.570	14.367	11,314,404
2025-08-20	15.300	15.390	14.660	15.020	14.811	10,867,772
2025-08-19	17.030	17.030	15.010	15.420	15.205	25,320,389
2025-08-18	14.370	15.720	14.370	15.720	15.501	5,055,156
2025-08-15	14.330	14.490	14.240	14.290	14.091	2,585,400
2025-08-14	14.530	14.630	14.360	14.380	14.180	3,627,750
2025-08-13	14.550	14.620	14.340	14.530	14.328	4,078,211
2025-08-12	14.400	14.550	14.210	14.480	14.279	4,233,766
2025-08-11	14.320	14.470	14.190	14.360	14.160	4,931,443
2025-08-08	14.070	14.850	13.800	14.470	14.269	8,578,933
2025-08-07	13.860	14.360	13.750	14.070	13.874	4,497,390
2025-08-06	13.860	13.890	13.670	13.860	13.667	2,283,480
2025-08-05	13.970	14.000	13.790	13.860	13.667	2,246,620
2025-08-04	13.370	14.020	13.250	13.920	13.726	6,482,850
2025-08-01	13.250	13.480	13.170	13.400	13.214	3,356,090
2025-07-31	13.380	13.530	13.070	13.150	12.967	2,589,500
2025-07-30	13.350	13.560	13.240	13.410	13.223	2,275,630
2025-07-29	13.640	13.640	13.180	13.330	13.145	3,068,650
2025-07-28	13.600	13.600	13.480	13.520	13.332	1,906,310
2025-07-25	13.400	13.610	13.310	13.520	13.332	2,833,880

← NewerPage 5 of 21 · 1,218 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.