Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.960	14.090	13.820	13.880	10.528	2,109,510
2025-01-21	14.340	14.400	13.860	14.120	10.710	3,074,630
2025-01-20	13.720	14.270	13.550	14.170	10.748	4,199,726
2025-01-17	13.730	13.760	13.460	13.670	10.369	3,367,130
2025-01-16	13.920	13.990	13.400	13.730	10.415	4,500,956
2025-01-15	13.720	13.960	13.610	13.680	10.377	5,523,105
2025-01-14	12.980	13.900	12.980	13.700	10.392	9,167,723
2025-01-13	12.880	13.230	12.880	12.910	9.793	8,006,858
2025-01-10	14.950	15.000	13.820	13.820	10.483	13,060,394
2025-01-09	15.330	16.190	14.720	15.350	11.643	18,908,425
2025-01-08	16.870	17.230	15.510	15.620	11.848	24,531,106
2025-01-07	16.300	17.230	16.300	17.230	13.069	27,066,182
2025-01-06	14.070	15.660	13.610	15.660	11.879	11,339,279
2025-01-03	13.980	14.260	13.350	14.240	10.801	4,750,439
2025-01-02	14.000	14.430	13.650	13.980	10.604	3,931,062
2024-12-31	13.580	14.570	13.550	13.890	10.536	3,366,174
2024-12-30	13.690	14.090	13.200	13.780	10.453	2,117,666
2024-12-27	13.490	13.900	13.410	13.830	10.490	2,308,020
2024-12-26	13.210	13.640	13.210	13.500	10.240	1,862,510
2024-12-25	13.460	13.570	12.990	13.310	10.096	2,678,763
2024-12-24	13.610	13.800	13.340	13.570	10.293	2,688,176
2024-12-23	14.300	14.320	13.400	13.450	10.202	3,441,880
2024-12-20	14.110	14.450	14.110	14.340	10.877	2,164,240
2024-12-19	13.860	14.190	13.800	14.070	10.673	2,402,010
2024-12-18	14.310	14.450	13.900	14.090	10.688	3,125,590
2024-12-17	15.210	15.260	14.270	14.270	10.824	4,819,976
2024-12-16	15.140	15.440	15.100	15.230	11.552	4,268,386
2024-12-13	15.700	16.050	15.320	15.320	11.621	6,844,856
2024-12-12	15.850	15.950	15.480	15.710	11.916	9,302,953
2024-12-11	16.740	16.900	15.910	16.200	12.288	12,521,403
2024-12-10	17.490	17.800	15.700	15.830	12.007	19,546,358
2024-12-09	15.170	16.690	14.900	16.690	12.660	8,259,156
2024-12-06	15.000	15.370	14.730	15.170	11.507	3,004,622
2024-12-05	14.430	14.950	14.340	14.910	11.310	3,133,780
2024-12-04	14.710	14.790	14.220	14.440	10.953	1,972,100
2024-12-03	14.590	14.710	14.380	14.660	11.120	2,246,363
2024-12-02	14.570	14.740	14.360	14.580	11.059	3,512,665
2024-11-29	14.250	14.630	14.120	14.500	10.999	4,345,846
2024-11-28	14.350	14.380	14.000	14.200	10.771	3,475,547
2024-11-27	14.110	14.390	13.800	14.140	10.726	4,045,990
2024-11-26	13.880	14.580	13.790	14.300	10.847	5,044,192
2024-11-25	13.540	13.950	13.510	13.950	10.581	2,243,480
2024-11-22	13.960	14.010	13.540	13.540	10.270	2,383,763
2024-11-21	14.080	14.170	13.790	13.970	10.597	3,903,380
2024-11-20	13.490	14.250	13.420	14.230	10.794	6,066,681
2024-11-19	13.030	13.740	12.980	13.500	10.240	3,271,489
2024-11-18	13.400	13.400	12.860	13.030	9.884	2,295,506
2024-11-15	13.340	13.650	13.220	13.260	10.058	1,917,760
2024-11-14	13.620	13.750	13.300	13.320	10.104	2,075,158
2024-11-13	13.640	13.930	13.390	13.710	10.399	2,692,820
2024-11-12	13.550	13.800	13.450	13.570	10.293	3,272,750
2024-11-11	13.280	13.530	13.250	13.520	10.255	2,121,860
2024-11-08	13.640	13.750	13.260	13.320	10.104	2,972,057
2024-11-07	13.240	13.500	13.150	13.490	10.233	3,519,032
2024-11-06	13.330	13.350	13.000	13.240	10.043	2,528,726
2024-11-05	13.240	13.320	13.110	13.300	10.088	2,789,540
2024-11-04	12.990	13.150	12.850	13.140	9.967	1,970,020
2024-11-01	13.140	13.230	12.750	12.950	9.823	3,368,755
2024-10-31	13.020	13.370	12.950	13.220	10.028	3,197,901
2024-10-30	13.150	13.360	12.800	12.990	9.853	3,154,320

← NewerPage 8 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.