GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.790	15.910	15.670	15.800	15.478	571,290
2023-02-03	15.790	15.980	15.620	15.780	15.458	737,306
2023-02-02	15.810	15.890	15.600	15.830	15.507	577,200
2023-02-01	15.460	15.840	15.350	15.750	15.429	793,400
2023-01-31	15.420	15.500	15.230	15.450	15.135	589,623
2023-01-30	15.170	15.470	15.150	15.300	14.988	912,200
2023-01-20	14.970	15.200	14.820	15.050	14.743	781,400
2023-01-19	14.950	14.970	14.750	14.970	14.665	687,600
2023-01-18	14.480	14.950	14.350	14.870	14.567	1,160,400
2023-01-17	14.490	14.520	14.410	14.470	14.175	438,400
2023-01-16	14.360	14.560	14.350	14.490	14.194	991,200
2023-01-13	14.460	14.660	14.250	14.360	14.067	1,315,000
2023-01-12	14.710	14.710	14.300	14.350	14.057	843,259
2023-01-11	14.730	14.770	14.560	14.710	14.410	862,810
2023-01-10	14.550	14.710	14.350	14.710	14.410	679,983
2023-01-09	14.620	14.620	14.460	14.550	14.253	484,300
2023-01-06	14.830	14.830	14.420	14.450	14.155	611,400
2023-01-05	14.660	14.900	14.510	14.760	14.459	663,010
2023-01-04	14.560	14.720	14.470	14.660	14.361	675,100
2023-01-03	14.520	15.200	14.330	14.560	14.263	1,478,000
2022-12-30	13.980	14.590	13.910	14.520	14.224	969,300
2022-12-29	14.380	14.380	13.940	13.980	13.695	758,400
2022-12-28	14.830	14.830	14.150	14.300	14.008	1,113,800
2022-12-27	14.950	15.040	14.690	14.840	14.537	764,200
2022-12-26	15.090	15.210	14.800	14.890	14.586	474,500
2022-12-23	15.160	15.650	14.900	15.040	14.733	667,100
2022-12-22	15.600	15.850	15.170	15.250	14.939	741,900
2022-12-21	15.580	15.780	15.400	15.600	15.282	471,100
2022-12-20	15.590	15.720	15.240	15.570	15.252	910,800
2022-12-19	16.070	16.160	15.470	15.580	15.262	909,100
2022-12-16	16.050	16.220	15.900	16.070	15.742	751,900
2022-12-15	16.100	16.350	15.800	16.050	15.722	1,045,600
2022-12-14	15.790	16.110	15.630	15.950	15.625	858,300
2022-12-13	15.490	15.830	15.400	15.720	15.399	672,400
2022-12-12	15.680	15.880	15.450	15.470	15.154	520,900
2022-12-09	15.830	16.020	15.630	15.680	15.360	984,400
2022-12-08	15.730	16.170	15.590	15.940	15.615	966,200
2022-12-07	15.750	15.860	15.590	15.710	15.389	686,400
2022-12-06	15.730	15.870	15.560	15.680	15.360	733,400
2022-12-05	15.780	15.900	15.510	15.870	15.546	852,200
2022-12-02	15.430	15.720	15.310	15.620	15.301	791,200
2022-12-01	15.200	15.520	15.200	15.460	15.145	814,960
2022-11-30	15.350	15.410	15.110	15.250	14.939	555,160
2022-11-29	14.970	15.300	14.910	15.280	14.968	602,900
2022-11-28	15.070	15.120	14.880	15.040	14.733	639,200
2022-11-25	15.100	15.300	15.040	15.220	14.909	638,000
2022-11-24	15.050	15.270	14.910	15.060	14.753	713,500
2022-11-23	15.070	15.180	14.700	14.920	14.616	817,500
2022-11-22	15.120	15.470	15.080	15.130	14.821	790,400
2022-11-21	15.240	15.500	15.000	15.130	14.821	930,800
2022-11-18	15.360	15.440	15.220	15.230	14.919	671,917
2022-11-17	15.190	15.360	15.040	15.360	15.047	649,200
2022-11-16	15.100	15.240	15.070	15.150	14.841	941,000
2022-11-15	15.270	15.270	14.980	15.070	14.762	906,800
2022-11-14	15.290	15.330	15.030	15.180	14.870	795,800
2022-11-11	15.190	15.380	15.050	15.200	14.890	1,373,533
2022-11-10	15.160	15.240	14.920	14.960	14.655	1,073,700
2022-11-09	15.350	15.400	15.110	15.310	14.998	761,400
2022-11-08	15.480	15.520	15.150	15.470	15.154	1,045,100
2022-11-07	15.250	15.410	15.010	15.390	15.076	725,100

← NewerPage 16 of 21 · 1,219 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.