GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.040	22.300	20.300	22.300	22.300	1,429,012
2026-10-22	23.230	23.270	21.610	22.260	22.260	952,900
2026-10-21	23.340	23.920	22.880	23.050	23.050	763,200
2026-10-20	23.640	23.830	22.890	23.340	23.340	585,200
2026-10-19	23.330	23.540	22.460	23.260	23.260	902,999
2026-10-16	23.070	24.260	23.070	23.440	23.440	981,800
2026-10-15	22.760	24.480	22.660	23.400	23.400	1,029,900
2026-10-14	24.500	25.400	24.030	24.260	24.260	694,100
2026-10-13	24.620	25.150	22.390	24.680	24.680	915,473
2026-10-12	25.970	25.980	24.360	24.680	24.680	683,815
2026-10-09	26.100	26.100	24.190	25.690	25.690	680,100
2026-10-08	25.950	27.000	25.500	25.870	25.870	788,515
2026-09-30	26.090	26.390	25.750	25.920	25.920	439,200
2026-09-29	25.780	26.400	25.600	25.910	25.910	516,100
2026-09-28	26.990	27.000	25.750	25.890	25.890	786,700
2026-09-24	25.130	27.000	25.130	26.720	26.720	1,050,800
2026-09-23	26.960	27.290	25.500	25.500	25.500	1,041,200
2026-09-22	26.660	28.300	26.500	27.120	27.120	1,243,515
2026-09-21	27.710	28.240	26.610	26.670	26.670	956,700
2026-09-18	26.500	27.010	26.330	26.410	26.410	673,600
2026-09-17	26.400	26.800	25.950	26.470	26.470	671,700
2026-09-16	26.380	26.500	25.400	26.400	26.400	1,043,570
2026-09-15	26.650	27.240	26.100	26.100	26.100	658,000
2026-09-14	27.470	27.670	26.550	26.650	26.650	841,400
2026-09-11	27.230	27.650	26.000	27.560	27.560	910,100
2026-09-10	27.770	28.110	27.100	27.510	27.510	1,115,571
2026-09-09	27.220	27.400	26.650	27.230	27.230	695,005
2026-09-08	27.870	27.990	27.030	27.220	27.220	665,700
2026-09-07	27.550	28.330	27.030	27.660	27.660	622,100
2026-09-04	28.650	28.880	27.530	27.550	27.550	717,100
2026-09-03	29.110	29.230	28.200	28.370	28.370	516,829
2026-09-02	29.000	29.000	28.100	28.730	28.730	541,000
2026-09-01	28.220	29.680	28.220	28.960	28.960	854,230
2026-08-31	28.900	29.480	28.010	28.500	28.500	831,699
2026-08-28	28.990	29.560	28.020	29.230	29.230	1,148,300
2026-08-27	28.680	29.190	27.880	28.200	28.200	875,999
2026-08-26	28.760	29.300	28.020	28.960	28.960	709,100
2026-08-25	25.850	30.500	25.850	28.750	28.750	690,100
2026-08-24	29.290	29.680	28.210	28.480	28.480	515,100
2026-08-21	29.300	29.830	29.000	29.210	29.210	551,200
2026-08-20	31.100	31.120	29.000	29.360	29.360	1,239,700
2026-08-19	32.600	33.480	31.000	31.100	31.100	1,098,615
2026-08-18	31.400	34.650	31.400	33.550	33.550	1,562,314
2026-08-17	32.250	32.250	30.850	31.500	31.500	716,600
2026-08-14	32.620	32.870	31.590	32.100	32.100	497,400
2026-08-13	32.190	33.050	31.900	32.530	32.530	673,200
2026-08-12	31.410	32.320	31.180	32.190	32.190	487,800
2026-08-11	31.810	31.910	30.470	31.410	31.410	523,100
2026-08-10	32.000	32.300	31.500	31.810	31.810	475,500
2026-08-07	32.730	33.080	31.820	32.200	32.200	534,000
2026-08-06	33.010	33.590	32.640	32.950	32.950	363,200
2026-08-05	32.800	33.300	32.410	33.010	33.010	615,300
2026-08-04	30.920	33.500	30.540	32.810	32.810	912,300
2026-08-03	31.500	31.840	30.510	30.900	30.900	682,500
2026-07-31	31.770	33.000	31.000	31.730	31.730	1,213,100
2026-07-30	28.530	31.150	28.040	31.150	31.150	1,087,200
2026-07-29	28.300	30.500	28.050	28.320	28.320	711,500
2026-07-28	28.060	29.290	28.050	29.020	29.020	770,500
2026-07-27	28.170	28.500	27.400	28.450	28.450	716,000
2026-07-24	29.010	29.150	27.900	27.900	27.900	567,100

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.2800 CNY
2022-04-27	0.1042 CNY
2020-05-13	0.2320 CNY
2019-05-21	0.1870 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.