GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.330	11.480	11.100	11.280	11.280	2,323,700
2024-04-29	10.830	11.360	10.830	11.320	11.320	3,150,900
2024-04-26	11.100	11.160	10.810	11.010	11.010	2,990,188
2024-04-25	10.950	11.380	10.830	11.330	11.330	3,324,300
2024-04-24	10.670	10.900	10.620	10.900	10.900	2,488,576
2024-04-23	10.450	10.720	10.450	10.660	10.660	3,164,676
2024-04-22	10.680	10.900	10.400	10.430	10.430	3,419,656
2024-04-19	10.690	11.020	10.520	10.670	10.670	4,391,800
2024-04-18	11.680	11.690	11.010	11.050	11.050	7,327,444
2024-04-17	11.430	13.160	11.430	12.050	12.050	11,300,244
2024-04-16	12.700	12.700	12.700	12.700	12.700	871,700
2024-04-15	17.000	17.250	14.110	14.110	14.110	12,199,056
2024-04-12	15.680	15.680	15.680	15.680	15.680	1,435,500
2024-04-11	13.010	14.250	12.960	14.250	14.250	3,290,900
2024-04-10	13.470	13.800	12.680	12.950	12.950	5,476,586
2024-04-09	12.250	13.870	12.250	13.870	13.870	4,273,000
2024-04-08	13.680	13.960	12.600	12.610	12.610	3,291,200
2024-04-03	13.480	13.630	13.200	13.420	13.420	3,419,456
2024-04-02	13.550	14.730	13.420	13.850	13.850	5,293,588
2024-04-01	13.360	13.600	13.060	13.390	13.390	4,213,956
2024-03-29	13.510	13.600	13.060	13.350	13.350	3,424,800
2024-03-28	13.700	15.000	13.160	13.800	13.800	8,375,078
2024-03-27	12.790	13.980	12.780	13.980	13.980	3,421,000
2024-03-26	14.210	14.400	12.680	12.710	12.710	8,414,400
2024-03-25	13.000	13.860	13.000	13.860	13.860	4,613,800
2024-03-22	12.700	12.760	12.420	12.600	12.600	1,960,700
2024-03-21	12.500	12.710	12.260	12.700	12.700	2,059,600
2024-03-20	12.110	12.500	12.050	12.500	12.500	1,594,276
2024-03-19	12.210	12.400	12.000	12.110	12.110	1,488,050
2024-03-18	11.780	12.190	11.780	12.150	12.150	1,604,900
2024-03-15	11.600	11.820	11.550	11.780	11.780	1,395,676
2024-03-14	11.510	11.800	11.360	11.610	11.610	1,782,500
2024-03-13	11.540	11.610	11.230	11.470	11.470	1,390,500
2024-03-12	11.050	11.510	11.050	11.480	11.480	2,130,300
2024-03-11	10.830	11.010	10.780	11.010	11.010	1,477,099
2024-03-08	10.930	10.960	10.590	10.830	10.830	1,494,700
2024-03-07	10.940	11.090	10.780	10.800	10.800	2,199,800
2024-03-06	10.700	10.990	10.600	10.840	10.840	2,107,900
2024-03-05	11.200	11.200	10.620	10.670	10.670	2,506,300
2024-03-04	11.450	11.530	11.020	11.210	11.210	3,390,000
2024-03-01	11.760	12.580	11.110	11.680	11.680	5,017,800
2024-02-29	11.000	12.040	10.360	11.700	11.700	7,293,600
2024-02-28	12.140	13.350	11.470	11.510	11.510	8,413,538
2024-02-27	11.640	12.420	11.410	12.140	12.140	2,445,286
2024-02-26	11.390	11.880	11.360	11.640	11.640	1,737,200
2024-02-23	10.840	11.300	10.750	11.250	11.250	1,602,177
2024-02-22	10.250	10.750	10.200	10.700	10.700	1,992,800
2024-02-21	9.750	10.650	9.610	10.200	10.200	2,745,233
2024-02-20	10.400	10.400	9.340	9.740	9.740	2,771,400
2024-02-19	8.890	9.680	8.800	9.680	9.680	2,387,400
2024-02-08	7.600	8.940	7.500	8.800	8.800	3,408,477
2024-02-07	9.210	9.210	8.260	8.260	8.260	2,668,900
2024-02-06	9.200	9.620	9.180	9.180	9.180	3,399,100
2024-02-05	11.010	11.050	10.200	10.200	10.200	1,702,400
2024-02-02	12.280	12.570	11.050	11.330	11.330	2,630,700
2024-02-01	12.600	12.630	11.870	12.280	12.280	2,524,700
2024-01-31	13.400	13.440	12.560	12.720	12.720	2,312,300
2024-01-30	13.660	13.810	13.320	13.450	13.450	3,035,000
2024-01-29	14.450	15.040	13.840	14.000	14.000	4,970,600
2024-01-26	15.350	15.480	15.190	15.190	15.190	6,109,900

← NewerPage 11 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.