GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.110	9.300	8.910	9.140	9.140	876,494
2024-07-26	8.940	9.130	8.890	9.110	9.110	675,300
2024-07-25	8.770	9.100	8.710	8.970	8.970	972,599
2024-07-24	8.960	9.070	8.660	8.850	8.850	1,297,000
2024-07-23	9.040	9.280	8.940	8.990	8.990	1,203,200
2024-07-22	8.940	9.250	8.830	9.060	9.060	1,080,300
2024-07-19	8.760	9.090	8.660	8.940	8.940	1,188,499
2024-07-18	8.880	8.880	8.560	8.750	8.750	759,300
2024-07-17	8.950	8.990	8.770	8.900	8.900	612,400
2024-07-16	9.000	9.050	8.860	8.920	8.920	566,400
2024-07-15	9.210	9.600	8.940	9.000	9.000	947,394
2024-07-12	9.370	9.700	9.230	9.330	9.330	755,400
2024-07-11	9.020	9.450	9.010	9.370	9.370	1,024,700
2024-07-10	9.130	9.180	8.820	8.950	8.950	850,800
2024-07-09	8.930	9.200	8.670	9.180	9.180	1,091,000
2024-07-08	9.300	9.320	8.930	9.010	9.010	859,500
2024-07-05	9.160	9.160	9.160	9.160	9.160	0
2024-07-04	9.610	9.710	9.080	9.160	9.160	1,119,800
2024-07-03	9.730	9.730	9.510	9.550	9.550	672,200
2024-07-02	9.500	9.750	9.440	9.670	9.670	775,000
2024-07-01	9.550	9.640	9.360	9.480	9.480	851,900
2024-06-28	9.430	9.750	9.400	9.440	9.440	809,200
2024-06-27	9.700	9.890	9.460	9.490	9.490	1,228,100
2024-06-26	9.260	9.830	9.090	9.790	9.790	1,570,500
2024-06-25	9.050	9.450	9.010	9.310	9.310	1,338,000
2024-06-24	9.470	9.500	9.010	9.130	9.130	1,540,700
2024-06-21	9.700	9.800	9.470	9.600	9.600	971,000
2024-06-20	10.040	10.120	9.660	9.710	9.710	1,206,400
2024-06-19	9.980	10.130	9.890	10.080	10.080	1,294,000
2024-06-18	9.840	10.000	9.610	9.960	9.960	1,448,500
2024-06-17	10.170	10.330	9.770	9.840	9.840	2,178,800
2024-06-14	10.070	10.480	9.830	10.330	10.330	2,162,400
2024-06-13	10.150	10.160	9.870	10.000	10.000	1,319,200
2024-06-12	9.960	10.230	9.750	10.150	10.150	1,597,900
2024-06-11	10.310	10.350	9.510	9.860	9.860	2,989,800
2024-06-07	9.200	10.030	9.200	10.030	10.030	2,359,100
2024-06-06	9.770	9.900	8.970	9.120	9.120	2,480,630
2024-06-05	9.970	9.990	9.540	9.840	9.840	1,627,600
2024-06-04	10.450	10.530	9.760	9.970	9.970	2,532,400
2024-06-03	11.130	11.160	10.400	10.570	10.570	1,744,000
2024-05-31	10.950	11.160	10.920	11.130	11.130	794,000
2024-05-30	11.150	11.180	10.930	11.000	11.000	1,386,200
2024-05-29	11.040	11.340	11.040	11.210	11.210	937,600
2024-05-28	11.270	11.310	11.110	11.140	11.140	1,130,900
2024-05-27	11.160	11.410	11.160	11.290	11.290	1,310,400
2024-05-24	11.290	11.410	11.100	11.160	11.160	1,092,200
2024-05-23	11.700	11.760	11.230	11.330	11.330	1,884,100
2024-05-22	11.720	11.940	11.720	11.790	11.790	841,000
2024-05-21	12.250	12.250	11.740	11.780	11.780	1,213,000
2024-05-20	11.800	12.080	11.760	12.020	12.020	1,661,800
2024-05-17	11.660	11.850	11.590	11.770	11.770	1,339,600
2024-05-16	11.460	11.750	11.380	11.660	11.660	1,713,100
2024-05-15	11.420	11.660	11.310	11.360	11.360	1,160,800
2024-05-14	11.120	11.460	11.110	11.420	11.420	1,268,100
2024-05-13	11.500	11.610	11.100	11.110	11.110	1,657,800
2024-05-10	11.780	11.970	11.430	11.470	11.470	1,363,700
2024-05-09	11.650	11.890	11.490	11.750	11.750	1,550,900
2024-05-08	12.170	12.170	11.720	11.830	11.830	1,864,900
2024-05-07	11.800	12.200	11.800	12.170	12.170	2,790,000
2024-05-06	11.300	11.790	11.300	11.720	11.720	2,796,400

← NewerPage 10 of 21 · 1,212 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.