GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.070	15.230	14.970	15.150	15.150	503,660
2023-07-31	15.350	15.350	14.960	15.140	15.140	677,960
2023-07-28	15.180	15.270	14.990	15.260	15.260	628,500
2023-07-27	15.160	15.270	15.060	15.180	15.180	606,295
2023-07-26	15.080	15.200	15.030	15.130	15.130	470,100
2023-07-25	14.980	15.100	14.980	15.090	15.090	582,100
2023-07-24	14.960	15.050	14.860	14.950	14.950	437,400
2023-07-21	14.970	15.060	14.730	14.890	14.890	481,400
2023-07-20	15.050	15.080	14.900	14.940	14.940	565,700
2023-07-19	14.980	15.130	14.920	15.050	15.050	345,678
2023-07-18	14.950	15.050	14.880	15.000	15.000	544,238
2023-07-17	14.960	14.990	14.700	14.960	14.960	541,200
2023-07-14	14.930	14.930	14.730	14.860	14.860	432,060
2023-07-13	14.840	14.990	14.770	14.930	14.930	479,000
2023-07-12	14.890	15.050	14.700	14.810	14.810	507,600
2023-07-11	14.860	14.900	14.800	14.890	14.890	403,900
2023-07-10	14.890	14.900	14.780	14.860	14.860	479,500
2023-07-07	14.720	14.850	14.680	14.800	14.800	536,600
2023-07-06	14.600	14.710	14.540	14.690	14.690	583,800
2023-07-05	14.730	14.740	14.520	14.570	14.570	582,800
2023-07-04	14.610	14.700	14.560	14.630	14.630	533,100
2023-07-03	14.500	14.650	14.430	14.610	14.610	884,400
2023-06-30	14.090	14.440	14.070	14.430	14.430	749,300
2023-06-29	13.780	14.130	13.710	14.110	14.110	645,300
2023-06-28	13.760	13.820	13.420	13.800	13.800	628,700
2023-06-27	13.470	13.820	13.320	13.760	13.760	684,877
2023-06-26	13.650	13.730	13.380	13.410	13.410	782,800
2023-06-21	13.640	13.740	13.520	13.620	13.620	339,300
2023-06-20	13.690	13.750	13.550	13.640	13.640	446,978
2023-06-19	13.780	13.930	13.630	13.700	13.700	677,000
2023-06-16	13.840	13.990	13.760	13.780	13.780	557,800
2023-06-15	14.090	14.090	13.820	13.840	13.840	466,000
2023-06-14	14.150	14.230	13.910	14.100	14.100	458,500
2023-06-13	14.050	14.330	13.980	14.160	14.160	625,800
2023-06-12	14.060	14.120	13.580	14.060	14.060	886,700
2023-06-09	14.050	14.150	13.790	13.880	13.880	411,100
2023-06-08	14.090	14.260	14.040	14.100	14.100	372,400
2023-06-07	14.110	14.250	14.000	14.140	14.140	641,500
2023-06-06	14.400	14.450	14.040	14.090	14.090	474,100
2023-06-05	14.310	14.400	14.210	14.400	14.400	485,000
2023-06-02	14.010	14.350	13.960	14.160	14.160	576,100
2023-06-01	14.130	14.180	13.950	13.960	13.960	627,400
2023-05-31	14.230	14.320	14.110	14.230	14.230	481,800
2023-05-30	14.290	14.290	14.030	14.220	14.220	500,236
2023-05-29	14.330	14.360	14.100	14.290	14.290	605,800
2023-05-26	14.300	14.340	14.070	14.250	14.250	430,900
2023-05-25	14.410	14.410	14.020	14.310	14.310	636,000
2023-05-24	14.410	14.560	14.300	14.400	14.400	588,800
2023-05-23	14.430	14.680	14.390	14.460	14.460	431,900
2023-05-22	14.430	14.760	14.430	14.450	14.450	439,300
2023-05-19	14.500	14.540	14.360	14.430	14.430	391,500
2023-05-18	14.390	14.590	14.330	14.550	14.550	386,800
2023-05-17	14.220	14.470	14.200	14.430	14.430	425,800
2023-05-16	14.420	14.490	14.240	14.300	14.300	328,400
2023-05-15	14.350	14.470	14.140	14.430	14.430	509,000
2023-05-12	14.250	14.410	14.150	14.250	14.250	411,200
2023-05-11	14.190	14.280	14.030	14.250	14.250	325,900
2023-05-10	14.030	14.200	13.960	14.060	14.060	392,700
2023-05-09	14.160	14.390	13.950	13.960	13.960	585,900
2023-05-08	14.310	14.460	14.080	14.220	14.220	933,099

← NewerPage 14 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.