GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.290	14.370	14.080	14.310	14.310	841,900
2023-05-04	14.010	14.250	14.010	14.240	14.240	949,500
2023-04-28	13.780	14.050	13.520	14.020	14.020	823,300
2023-04-27	13.530	13.980	13.470	13.720	13.440	772,400
2023-04-26	13.300	13.750	13.270	13.540	13.264	849,600
2023-04-25	13.760	13.830	13.200	13.450	13.176	1,351,800
2023-04-24	14.100	14.250	13.820	13.940	13.656	856,800
2023-04-21	14.490	14.510	14.030	14.040	13.754	625,100
2023-04-20	14.690	14.690	14.310	14.420	14.126	359,500
2023-04-19	14.810	14.820	14.560	14.620	14.322	466,200
2023-04-18	14.950	14.950	14.790	14.810	14.508	322,600
2023-04-17	14.770	14.990	14.770	14.890	14.586	468,700
2023-04-14	14.890	14.940	14.790	14.830	14.527	331,500
2023-04-13	14.920	15.000	14.830	14.880	14.576	345,500
2023-04-12	14.650	14.930	14.650	14.910	14.606	404,600
2023-04-11	14.700	14.770	14.520	14.750	14.449	573,400
2023-04-10	15.070	15.130	14.700	14.710	14.410	539,100
2023-04-07	14.840	15.090	14.740	15.070	14.762	497,400
2023-04-06	15.010	15.050	14.750	14.820	14.518	605,500
2023-04-04	15.260	15.260	14.980	15.020	14.714	781,000
2023-04-03	15.200	15.320	15.120	15.280	14.968	667,800
2023-03-31	15.150	15.180	15.030	15.140	14.831	609,300
2023-03-30	15.400	15.400	15.000	15.070	14.762	895,400
2023-03-29	15.460	15.530	15.350	15.360	15.047	817,400
2023-03-28	15.690	15.750	15.430	15.440	15.125	857,600
2023-03-27	15.800	15.900	15.470	15.680	15.360	931,300
2023-03-24	15.730	15.900	15.680	15.780	15.458	991,200
2023-03-23	16.290	16.290	15.620	15.720	15.399	1,443,700
2023-03-22	16.020	16.340	15.940	16.180	15.850	1,782,500
2023-03-21	15.640	15.950	15.420	15.940	15.615	1,343,300
2023-03-20	15.910	15.910	15.430	15.530	15.213	1,332,400
2023-03-17	16.150	16.150	15.760	15.870	15.546	1,782,500
2023-03-16	16.190	16.270	15.620	16.110	15.781	1,857,183
2023-03-15	16.560	16.560	16.110	16.350	16.016	2,032,700
2023-03-14	16.070	16.680	16.040	16.600	16.261	2,938,400
2023-03-13	16.060	16.580	15.960	16.190	15.860	1,545,000
2023-03-10	16.120	17.090	16.080	16.150	15.820	2,104,269
2023-03-09	15.990	16.960	15.990	16.290	15.958	2,464,500
2023-03-08	15.610	16.000	15.550	15.950	15.625	730,069
2023-03-07	16.170	16.270	15.490	15.780	15.458	598,080
2023-03-06	16.070	16.140	15.880	16.090	15.762	592,769
2023-03-03	16.060	16.060	15.900	16.000	15.674	573,000
2023-03-02	16.120	16.150	15.940	16.050	15.722	672,300
2023-03-01	16.030	16.100	15.920	16.080	15.752	524,100
2023-02-28	15.860	16.030	15.820	16.030	15.703	675,500
2023-02-27	15.980	16.050	15.680	15.760	15.438	686,660
2023-02-24	15.900	16.060	15.840	15.980	15.654	409,600
2023-02-23	16.150	16.150	15.790	15.920	15.595	419,900
2023-02-22	15.820	16.080	15.750	15.990	15.664	705,600
2023-02-21	15.820	15.960	15.640	15.770	15.448	696,700
2023-02-20	15.950	15.950	15.500	15.760	15.438	1,115,200
2023-02-17	15.730	16.130	15.690	15.750	15.429	629,200
2023-02-16	16.100	16.250	15.690	15.780	15.458	811,300
2023-02-15	16.240	16.250	16.030	16.080	15.752	523,400
2023-02-14	16.120	16.340	16.030	16.250	15.918	903,600
2023-02-13	16.030	16.090	15.900	16.030	15.703	489,100
2023-02-10	15.990	16.070	15.800	15.980	15.654	434,300
2023-02-09	15.770	15.990	15.760	15.940	15.615	424,200
2023-02-08	15.910	15.990	15.720	15.840	15.517	478,990
2023-02-07	15.830	15.880	15.710	15.830	15.507	504,600

← NewerPage 15 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.