GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.110	16.880	14.170	16.880	16.880	4,583,200
2024-01-24	14.700	15.740	14.260	15.740	15.740	2,019,600
2024-01-23	14.180	14.870	13.880	14.420	14.420	2,872,500
2024-01-22	17.070	17.070	14.630	14.630	14.630	2,259,600
2024-01-19	16.250	16.370	15.930	16.250	16.250	1,233,461
2024-01-18	16.580	16.600	15.740	16.160	16.160	1,174,900
2024-01-17	16.700	16.940	16.490	16.530	16.530	1,166,395
2024-01-16	16.950	17.030	16.500	16.760	16.760	1,076,700
2024-01-15	16.510	17.060	16.510	16.970	16.970	1,476,200
2024-01-12	16.760	17.050	16.560	16.620	16.620	1,036,800
2024-01-11	16.590	16.950	16.540	16.760	16.760	1,167,600
2024-01-10	16.860	16.860	16.490	16.590	16.590	1,305,300
2024-01-09	16.280	17.010	16.240	16.770	16.770	1,756,700
2024-01-08	16.680	16.680	16.260	16.300	16.300	755,000
2024-01-05	16.770	17.370	16.500	16.610	16.610	1,441,600
2024-01-04	16.870	17.110	16.640	16.990	16.990	1,285,400
2024-01-03	16.740	16.930	16.580	16.720	16.720	1,388,000
2024-01-02	16.360	17.000	16.360	16.790	16.790	2,235,500
2023-12-29	15.590	16.190	15.550	16.150	16.150	1,608,900
2023-12-28	15.410	15.780	15.270	15.590	15.590	1,814,600
2023-12-27	15.790	15.900	15.330	15.390	15.390	2,139,100
2023-12-26	15.310	16.800	15.310	15.680	15.680	3,043,100
2023-12-25	16.080	16.190	15.390	15.600	15.600	2,674,700
2023-12-22	16.450	16.900	16.010	16.190	16.190	2,866,500
2023-12-21	16.400	16.640	15.850	16.490	16.490	3,303,995
2023-12-20	16.280	17.080	15.990	16.400	16.400	5,207,700
2023-12-19	17.800	17.810	16.630	16.650	16.650	5,582,600
2023-12-18	16.850	18.580	16.820	18.480	18.480	3,458,000
2023-12-15	17.040	17.040	16.800	16.910	16.910	625,400
2023-12-14	17.010	17.250	16.860	16.950	16.950	756,200
2023-12-13	16.780	17.090	16.630	16.840	16.840	887,800
2023-12-12	16.420	16.750	16.250	16.700	16.700	1,221,100
2023-12-11	16.150	16.670	16.010	16.400	16.400	1,565,900
2023-12-08	17.200	17.410	16.220	16.380	16.380	1,365,100
2023-12-07	17.320	17.320	17.020	17.210	17.210	737,800
2023-12-06	16.920	17.340	16.900	17.290	17.290	621,200
2023-12-05	17.360	17.500	17.010	17.020	17.020	748,800
2023-12-04	17.100	17.420	17.080	17.390	17.390	1,189,000
2023-12-01	16.930	17.060	16.770	17.040	17.040	888,200
2023-11-30	17.280	17.320	16.620	16.950	16.950	1,811,100
2023-11-29	17.200	17.530	17.130	17.330	17.330	772,000
2023-11-28	16.990	17.300	16.760	17.190	17.190	923,500
2023-11-27	16.890	17.100	16.670	16.990	16.990	1,006,000
2023-11-24	16.850	16.950	16.680	16.890	16.890	1,069,200
2023-11-23	16.680	16.930	16.590	16.850	16.850	889,300
2023-11-22	16.900	16.980	16.670	16.770	16.770	619,400
2023-11-21	17.010	17.230	16.700	16.800	16.800	1,303,400
2023-11-20	16.730	17.090	16.530	17.080	17.080	1,148,400
2023-11-17	16.490	16.960	16.310	16.740	16.740	1,372,300
2023-11-16	16.650	16.770	16.310	16.490	16.490	1,715,500
2023-11-15	16.840	16.980	16.390	16.710	16.710	759,400
2023-11-14	16.830	16.980	16.630	16.710	16.710	853,100
2023-11-13	16.700	16.990	16.540	16.890	16.890	1,298,800
2023-11-10	16.290	16.700	16.240	16.640	16.640	970,000
2023-11-09	16.530	16.580	16.310	16.390	16.390	753,200
2023-11-08	16.500	16.760	16.310	16.530	16.530	1,176,500
2023-11-07	16.200	16.500	16.020	16.430	16.430	849,700
2023-11-06	16.240	16.350	16.080	16.220	16.220	724,100
2023-11-03	16.230	16.350	16.020	16.170	16.170	688,500
2023-11-02	16.320	16.320	16.030	16.190	16.190	804,154

← NewerPage 12 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.