GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.900	16.360	15.860	16.320	16.320	1,152,954
2023-10-31	15.810	16.070	15.640	15.950	15.950	1,109,900
2023-10-30	16.060	16.150	15.800	15.850	15.850	1,141,200
2023-10-27	15.930	16.250	15.920	16.060	16.060	997,400
2023-10-26	15.930	15.970	15.700	15.940	15.940	754,100
2023-10-25	15.660	16.030	15.490	15.960	15.960	1,095,500
2023-10-24	14.660	15.600	14.660	15.570	15.570	1,396,100
2023-10-23	15.160	15.240	14.520	14.650	14.650	1,222,400
2023-10-20	15.050	15.300	14.810	15.160	15.160	637,900
2023-10-19	14.850	15.440	14.800	15.000	15.000	857,254
2023-10-18	15.360	15.580	15.070	15.090	15.090	613,400
2023-10-17	15.340	15.540	15.260	15.470	15.470	562,200
2023-10-16	14.940	15.410	14.830	15.340	15.340	1,087,400
2023-10-13	15.110	15.110	14.830	14.900	14.900	649,500
2023-10-12	15.080	15.190	14.840	15.160	15.160	1,000,300
2023-10-11	15.140	15.200	14.610	15.020	15.020	1,246,100
2023-10-10	15.040	15.350	14.970	15.040	15.040	1,466,500
2023-10-09	15.920	15.920	14.960	15.010	15.010	1,938,100
2023-09-28	15.440	16.010	15.250	15.960	15.960	1,088,000
2023-09-27	15.420	15.510	15.290	15.380	15.380	647,900
2023-09-26	15.260	15.440	15.150	15.360	15.360	763,200
2023-09-25	15.380	15.650	15.220	15.360	15.360	1,021,300
2023-09-22	15.310	15.500	15.200	15.380	15.380	980,300
2023-09-21	15.260	15.490	15.260	15.340	15.340	625,900
2023-09-20	15.420	15.630	15.400	15.430	15.430	548,300
2023-09-19	15.620	15.700	15.490	15.570	15.570	840,500
2023-09-18	15.500	15.680	15.330	15.620	15.620	962,100
2023-09-15	15.400	15.580	15.260	15.460	15.460	550,900
2023-09-14	15.590	15.660	15.310	15.510	15.510	926,900
2023-09-13	15.690	15.790	15.430	15.590	15.590	763,700
2023-09-12	15.720	15.770	15.490	15.690	15.690	618,500
2023-09-11	15.610	15.800	15.580	15.710	15.710	929,900
2023-09-08	15.610	15.830	15.510	15.570	15.570	906,900
2023-09-07	15.740	15.900	15.580	15.680	15.680	636,100
2023-09-06	15.500	15.840	15.500	15.740	15.740	858,100
2023-09-05	15.700	15.820	15.510	15.620	15.620	828,100
2023-09-04	15.510	15.800	15.400	15.760	15.760	883,600
2023-09-01	15.220	15.540	15.190	15.530	15.530	1,362,000
2023-08-31	15.430	15.540	15.080	15.220	15.220	1,295,900
2023-08-30	15.200	15.520	15.070	15.490	15.490	1,145,300
2023-08-29	14.450	15.150	14.450	15.150	15.150	1,056,400
2023-08-28	14.890	15.010	14.530	14.560	14.560	1,203,500
2023-08-25	14.420	14.600	14.050	14.130	14.130	552,060
2023-08-24	14.590	14.790	14.220	14.410	14.410	752,600
2023-08-23	14.710	15.020	14.560	14.570	14.570	751,200
2023-08-22	15.130	15.200	14.500	14.700	14.700	1,239,200
2023-08-21	15.480	15.500	14.950	15.090	15.090	1,161,716
2023-08-18	15.030	15.550	14.970	15.320	15.320	1,596,377
2023-08-17	14.500	15.050	14.400	15.050	15.050	929,000
2023-08-16	14.800	14.820	14.350	14.570	14.570	611,900
2023-08-15	14.630	14.890	14.500	14.800	14.800	509,800
2023-08-14	14.410	14.730	14.340	14.630	14.630	609,000
2023-08-11	14.790	15.000	14.550	14.560	14.560	933,000
2023-08-10	14.500	14.840	14.470	14.790	14.790	436,800
2023-08-09	14.780	14.910	14.430	14.480	14.480	591,517
2023-08-08	14.760	14.870	14.460	14.780	14.780	715,900
2023-08-07	14.780	14.780	14.520	14.630	14.630	590,400
2023-08-04	15.110	15.200	14.650	14.690	14.690	883,200
2023-08-03	15.130	15.240	14.800	14.970	14.970	791,100
2023-08-02	15.180	15.260	15.100	15.150	15.150	428,700

← NewerPage 13 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.