Guangdong Jushen Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.150	13.360	12.800	12.990	9.853	3,154,320
2024-10-29	13.390	13.490	12.920	12.990	9.853	4,197,310
2024-10-28	13.160	13.450	13.110	13.380	10.149	5,171,570
2024-10-25	13.000	13.150	12.850	13.110	9.944	5,927,376
2024-10-24	13.070	13.560	12.760	12.950	9.823	9,039,304
2024-10-23	14.270	14.800	13.010	13.290	10.081	14,408,508
2024-10-22	12.340	13.610	12.330	13.610	10.324	4,256,460
2024-10-21	12.550	12.640	12.310	12.370	9.383	2,048,312
2024-10-18	12.280	12.490	12.170	12.350	9.368	2,240,452
2024-10-17	12.360	12.560	12.230	12.280	9.315	1,178,190
2024-10-16	12.100	12.410	11.950	12.330	9.353	1,658,800
2024-10-15	12.310	12.330	12.100	12.160	9.224	1,270,620
2024-10-14	12.100	12.360	11.990	12.310	9.337	2,110,097
2024-10-11	12.390	12.500	11.930	11.960	9.072	2,082,600
2024-10-10	12.230	12.630	12.060	12.400	9.406	2,565,810
2024-10-09	12.800	12.950	12.220	12.250	9.292	3,709,776
2024-10-08	13.980	13.980	12.630	13.200	10.013	5,299,450
2024-09-30	12.060	12.910	11.970	12.710	9.641	4,658,357
2024-09-27	11.590	11.980	11.450	11.880	9.011	2,054,910
2024-09-26	11.350	11.500	11.190	11.490	8.716	1,362,660
2024-09-25	11.150	11.450	11.040	11.260	8.541	1,481,220
2024-09-24	10.950	11.170	10.900	11.130	8.442	1,378,520
2024-09-23	10.750	11.020	10.520	10.950	8.306	1,447,810
2024-09-20	10.890	10.960	10.630	10.740	8.147	865,670
2024-09-19	10.420	10.950	10.420	10.870	8.245	1,470,300
2024-09-18	10.610	10.670	10.220	10.370	7.866	1,033,760
2024-09-13	10.770	10.790	10.500	10.610	8.048	609,050
2024-09-12	10.830	10.900	10.730	10.760	8.162	682,240
2024-09-11	10.850	10.940	10.680	10.830	8.215	834,470
2024-09-10	10.840	10.920	10.620	10.880	8.253	876,070
2024-09-09	10.820	10.860	10.510	10.740	8.147	913,250
2024-09-06	11.100	11.180	10.750	10.810	8.200	816,660
2024-09-05	10.830	11.040	10.830	11.040	8.374	709,540
2024-09-04	11.100	11.100	10.830	10.870	8.245	730,340
2024-09-03	11.000	11.100	10.820	10.940	8.298	825,760
2024-09-02	10.840	11.360	10.840	11.000	8.344	1,661,790
2024-08-30	10.800	11.000	10.800	10.830	8.215	1,515,800
2024-08-29	10.650	10.930	10.600	10.840	8.222	1,661,530
2024-08-28	10.300	10.720	10.200	10.650	8.078	1,811,642
2024-08-27	10.310	10.430	10.250	10.270	7.790	847,860
2024-08-26	10.150	10.440	10.060	10.350	7.851	756,692
2024-08-23	10.190	10.300	10.060	10.180	7.722	1,396,926
2024-08-22	10.400	10.530	10.210	10.250	7.775	608,140
2024-08-21	10.400	10.570	10.380	10.400	7.889	828,620
2024-08-20	10.780	10.840	10.390	10.420	7.904	1,017,380
2024-08-19	10.790	10.870	10.660	10.780	8.177	661,180
2024-08-16	10.950	11.060	10.760	10.770	8.169	754,390
2024-08-15	10.890	11.090	10.820	10.950	8.306	928,590
2024-08-14	10.910	11.070	10.910	11.040	8.374	821,860
2024-08-13	10.860	10.940	10.700	10.930	8.291	609,830
2024-08-12	10.890	10.970	10.710	10.830	8.215	1,245,400
2024-08-09	10.790	11.000	10.780	10.850	8.230	790,270
2024-08-08	10.820	10.880	10.530	10.830	8.215	808,730
2024-08-07	10.920	10.990	10.750	10.830	8.215	887,640
2024-08-06	10.780	10.840	10.620	10.820	8.207	841,692
2024-08-05	10.930	11.050	10.600	10.680	8.101	1,332,110
2024-08-02	10.980	11.080	10.900	10.930	8.291	860,210
2024-08-01	11.050	11.100	10.920	11.040	8.374	1,103,830
2024-07-31	10.860	11.050	10.750	11.020	8.359	1,236,262
2024-07-30	10.730	10.770	10.520	10.750	8.154	867,100

← NewerPage 9 of 21 · 1,212 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.