Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.160	16.390	16.100	16.200	12.288	3,475,160
2025-04-24	16.280	16.640	16.110	16.260	12.334	4,672,980
2025-04-23	16.710	16.780	16.270	16.530	12.538	8,268,430
2025-04-22	16.150	17.200	16.100	17.100	12.971	12,194,780
2025-04-21	15.630	16.050	15.520	16.050	12.174	3,284,216
2025-04-18	15.700	15.840	15.440	15.630	11.856	3,316,300
2025-04-17	15.500	15.760	15.400	15.720	11.924	2,748,330
2025-04-16	15.650	16.170	15.430	15.640	11.863	4,723,550
2025-04-15	15.880	15.980	15.630	15.810	11.992	3,228,680
2025-04-14	16.250	16.250	15.680	15.860	12.030	7,284,940
2025-04-11	15.760	17.180	15.680	16.000	12.136	8,201,841
2025-04-10	15.040	16.500	15.040	15.840	12.015	9,429,969
2025-04-09	14.020	15.140	13.410	15.050	11.416	8,563,682
2025-04-08	14.390	14.650	13.870	14.340	10.877	6,379,880
2025-04-07	14.800	15.160	14.390	14.390	10.915	9,566,893
2025-04-03	15.500	16.280	15.500	15.990	12.129	9,379,630
2025-04-02	15.850	15.890	15.520	15.820	12.000	4,608,433
2025-04-01	15.490	15.990	15.490	15.700	11.909	8,238,475
2025-03-31	16.210	16.210	15.160	15.510	11.765	9,039,613
2025-03-28	15.810	16.040	15.650	15.700	11.909	12,561,736
2025-03-27	16.370	17.230	16.370	16.370	12.417	21,209,745
2025-03-26	18.190	18.190	18.190	18.190	13.798	3,219,190
2025-03-25	22.330	22.330	19.300	20.210	15.330	35,883,057
2025-03-24	20.300	20.300	20.300	20.300	15.398	1,554,736
2025-03-21	16.560	18.450	16.410	18.450	13.995	10,469,275
2025-03-20	16.560	16.880	16.330	16.770	12.721	8,758,100
2025-03-19	16.720	17.000	16.070	16.480	12.501	14,467,437
2025-03-18	15.330	16.890	15.250	16.890	12.812	13,717,259
2025-03-17	15.310	15.360	15.130	15.350	11.643	1,958,710
2025-03-14	14.930	15.220	14.750	15.200	11.530	2,431,520
2025-03-13	15.040	15.140	14.640	14.910	11.310	2,323,230
2025-03-12	15.200	15.480	14.950	15.050	11.416	2,945,376
2025-03-11	14.800	15.360	14.620	15.010	11.386	2,844,721
2025-03-10	14.670	14.930	14.670	14.840	11.257	1,826,240
2025-03-07	14.900	14.950	14.630	14.700	11.150	1,628,510
2025-03-06	14.680	15.000	14.560	14.900	11.302	2,361,026
2025-03-05	14.710	14.860	14.470	14.630	11.097	1,696,341
2025-03-04	14.320	14.720	14.250	14.700	11.150	2,106,130
2025-03-03	14.230	14.590	14.220	14.350	10.885	1,799,980
2025-02-28	14.550	14.550	14.200	14.220	10.786	1,674,010
2025-02-27	14.670	14.710	14.220	14.530	11.021	2,439,580
2025-02-26	14.480	14.680	14.480	14.630	11.097	1,981,070
2025-02-25	14.410	14.620	14.410	14.480	10.984	1,459,250
2025-02-24	14.350	14.650	14.220	14.630	11.097	2,348,372
2025-02-21	14.580	14.620	14.200	14.420	10.938	2,439,580
2025-02-20	14.390	14.720	14.390	14.580	11.059	2,001,706
2025-02-19	14.170	14.520	14.150	14.440	10.953	2,371,850
2025-02-18	14.660	14.690	14.050	14.140	10.726	2,302,170
2025-02-17	14.370	14.650	14.370	14.650	11.112	2,134,600
2025-02-14	14.500	14.690	14.320	14.410	10.930	2,471,950
2025-02-13	14.880	14.900	14.510	14.550	11.037	3,778,676
2025-02-12	14.400	15.750	14.380	14.870	11.279	7,149,032
2025-02-11	14.420	14.550	14.160	14.470	10.976	2,995,525
2025-02-10	14.090	14.300	14.030	14.280	10.832	2,738,710
2025-02-07	13.930	14.140	13.830	14.010	10.627	3,148,990
2025-02-06	13.770	13.880	13.450	13.860	10.513	2,979,990
2025-02-05	13.860	13.940	13.700	13.720	10.407	2,671,966
2025-01-27	13.910	14.140	13.780	13.790	10.460	3,177,070
2025-01-24	13.960	14.150	13.710	13.890	10.536	3,697,980
2025-01-23	13.980	14.340	13.980	14.030	10.642	3,136,346

← NewerPage 7 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.