Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.200	13.440	13.200	13.400	13.214	2,328,320
2025-07-23	13.410	13.410	13.200	13.220	13.036	2,100,218
2025-07-22	13.480	13.550	13.260	13.310	13.125	2,436,160
2025-07-21	13.330	13.540	13.300	13.480	13.292	3,216,236
2025-07-18	13.370	13.390	13.260	13.300	13.115	1,793,520
2025-07-17	13.380	13.440	13.270	13.290	13.105	2,383,790
2025-07-16	13.400	13.460	13.240	13.390	13.204	2,317,740
2025-07-15	13.600	13.850	13.350	13.420	13.233	4,868,310
2025-07-14	13.060	13.770	13.050	13.590	13.401	7,174,548
2025-07-11	13.120	13.190	12.980	13.090	12.908	2,346,190
2025-07-10	13.150	13.200	13.040	13.120	12.937	2,485,790
2025-07-09	13.150	13.230	13.040	13.200	13.016	3,902,970
2025-07-08	13.100	13.190	13.000	13.150	12.967	2,625,616
2025-07-07	12.810	13.110	12.800	13.100	12.918	2,082,490
2025-07-04	13.090	13.090	12.830	12.890	12.711	2,867,746
2025-07-03	13.230	13.260	13.030	13.060	12.878	3,543,966
2025-07-02	13.380	13.460	13.010	13.240	13.056	5,247,240
2025-07-01	13.370	13.500	13.050	13.200	13.016	4,699,300
2025-06-30	13.360	13.400	13.210	13.320	13.135	3,969,120
2025-06-27	13.240	13.590	13.140	13.380	13.194	6,184,910
2025-06-26	13.340	13.450	13.170	13.230	13.046	4,108,800
2025-06-25	13.250	13.400	13.070	13.350	13.164	5,358,470
2025-06-24	13.100	13.260	12.900	13.200	13.016	5,255,319
2025-06-23	12.840	13.460	12.840	13.290	13.105	6,137,126
2025-06-20	13.290	13.370	12.870	12.960	12.780	4,513,240
2025-06-19	13.230	13.530	12.810	13.290	13.105	9,640,890
2025-06-18	12.840	13.180	12.730	13.050	12.868	5,713,710
2025-06-17	16.680	16.880	16.410	16.620	12.607	3,507,427
2025-06-16	16.590	16.700	16.500	16.580	12.576	2,094,300
2025-06-13	16.640	16.910	16.470	16.580	12.576	2,881,356
2025-06-12	16.630	16.750	16.500	16.740	12.698	2,231,996
2025-06-11	16.390	16.720	16.300	16.580	12.576	2,750,280
2025-06-10	16.730	16.750	16.140	16.410	12.447	2,825,030
2025-06-09	16.520	16.700	16.420	16.640	12.622	2,239,120
2025-06-06	16.420	16.520	16.320	16.520	12.531	2,075,450
2025-06-05	16.480	16.550	16.270	16.410	12.447	2,013,570
2025-06-04	16.360	16.550	16.170	16.480	12.501	3,114,020
2025-06-03	16.050	16.820	15.980	16.460	12.485	4,567,940
2025-05-30	16.400	16.440	15.950	16.050	12.174	2,754,726
2025-05-29	16.000	16.430	16.000	16.400	12.440	3,281,590
2025-05-28	16.040	16.240	15.950	16.020	12.152	1,893,450
2025-05-27	15.970	16.060	15.800	16.040	12.167	1,365,390
2025-05-26	15.870	16.130	15.790	15.960	12.106	1,887,990
2025-05-23	16.210	16.210	15.880	15.880	12.045	2,566,330
2025-05-22	16.340	16.520	16.050	16.140	12.243	2,491,840
2025-05-21	16.530	16.650	16.140	16.340	12.394	3,188,250
2025-05-20	16.710	16.710	16.330	16.520	12.531	4,025,060
2025-05-19	16.650	16.930	16.460	16.520	12.531	5,260,260
2025-05-16	16.490	16.690	16.240	16.570	12.569	6,144,676
2025-05-15	17.350	17.660	16.480	16.600	12.592	9,735,345
2025-05-14	16.320	16.940	16.180	16.880	12.804	9,220,805
2025-05-13	16.400	16.630	16.230	16.310	12.372	4,290,260
2025-05-12	16.400	16.450	16.150	16.320	12.379	2,706,860
2025-05-09	16.470	16.470	16.130	16.230	12.311	2,523,820
2025-05-08	16.200	16.480	16.150	16.440	12.470	4,360,590
2025-05-07	16.270	16.330	16.030	16.170	12.265	3,717,870
2025-05-06	15.870	16.120	15.680	16.120	12.227	4,111,900
2025-04-30	15.940	16.140	15.610	15.680	11.894	3,370,454
2025-04-29	15.700	16.030	15.630	15.940	12.091	3,251,560
2025-04-28	16.210	16.350	15.770	15.950	12.098	3,193,840

← NewerPage 6 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.