GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.150	15.300	15.070	15.190	14.880	497,400
2022-11-03	15.000	15.230	14.950	15.150	14.841	513,500
2022-11-02	15.160	15.200	14.920	14.970	14.665	608,600
2022-11-01	14.690	15.130	14.690	15.120	14.811	849,000
2022-10-31	14.750	14.950	14.630	14.660	14.361	657,800
2022-10-28	14.750	14.940	14.500	14.610	14.312	840,600
2022-10-27	14.950	15.150	14.750	14.900	14.596	851,300
2022-10-26	14.350	14.950	14.310	14.850	14.547	880,800
2022-10-25	14.400	14.650	14.180	14.350	14.057	607,800
2022-10-24	15.050	15.050	14.350	14.400	14.106	645,000
2022-10-21	15.170	15.170	14.830	14.970	14.665	313,260
2022-10-20	14.830	15.180	14.810	14.950	14.645	801,400
2022-10-19	14.930	15.060	14.700	14.880	14.576	683,800
2022-10-18	14.730	15.190	14.500	14.930	14.625	1,360,900
2022-10-17	14.200	14.600	14.110	14.520	14.224	768,700
2022-10-14	14.120	14.330	13.980	14.200	13.910	638,800
2022-10-13	13.700	14.060	13.550	13.920	13.636	818,100
2022-10-12	13.530	13.750	13.360	13.690	13.411	811,400
2022-10-11	13.640	13.780	13.240	13.530	13.254	613,600
2022-10-10	13.950	14.120	13.520	13.640	13.362	598,100
2022-09-30	14.040	14.330	13.890	13.950	13.665	502,400
2022-09-29	14.540	14.750	13.970	14.040	13.754	755,400
2022-09-28	14.730	14.910	14.340	14.470	14.175	821,900
2022-09-27	14.280	14.900	14.200	14.790	14.488	1,149,500
2022-09-26	14.800	14.970	14.100	14.180	13.891	1,018,200
2022-09-23	15.640	15.930	14.800	14.920	14.616	1,208,500
2022-09-22	15.720	15.940	15.610	15.630	15.311	720,100
2022-09-21	15.410	15.940	15.360	15.640	15.321	924,500
2022-09-20	15.350	16.110	15.200	15.410	15.096	1,154,500
2022-09-19	15.510	15.710	15.000	15.110	14.802	784,600
2022-09-16	16.330	16.390	15.750	15.780	15.458	892,700
2022-09-15	16.660	16.800	16.010	16.250	15.918	931,200
2022-09-14	16.550	16.900	16.360	16.660	16.320	1,412,800
2022-09-13	16.350	16.720	16.230	16.550	16.212	1,089,100
2022-09-09	16.570	16.700	16.180	16.220	15.889	667,405
2022-09-08	16.500	16.660	16.340	16.450	16.114	872,678
2022-09-07	16.470	16.530	16.260	16.510	16.173	742,200
2022-09-06	16.350	16.430	16.170	16.390	16.056	695,500
2022-09-05	15.970	16.280	15.940	16.280	15.948	609,000
2022-09-02	15.630	15.940	15.520	15.910	15.585	673,600
2022-09-01	15.340	15.850	15.340	15.630	15.311	815,900
2022-08-31	15.990	15.990	15.300	15.340	15.027	855,800
2022-08-30	15.720	16.050	15.650	15.970	15.644	666,000
2022-08-29	15.900	15.930	15.210	15.850	15.527	702,900
2022-08-26	15.610	16.030	15.510	15.630	15.311	656,900
2022-08-25	15.830	16.090	15.580	15.710	15.389	632,200
2022-08-24	16.200	16.480	15.650	15.730	15.409	1,144,778
2022-08-23	16.560	16.580	16.100	16.220	15.889	806,400
2022-08-22	16.400	16.610	16.010	16.530	16.193	975,300
2022-08-19	16.710	16.880	16.330	16.330	15.997	733,000
2022-08-18	16.710	16.800	16.560	16.730	16.389	612,600
2022-08-17	16.920	17.020	16.580	16.870	16.526	1,079,480
2022-08-16	16.850	17.000	16.660	16.920	16.575	614,680
2022-08-15	16.800	16.940	16.510	16.810	16.467	733,800
2022-08-12	16.710	16.880	16.660	16.700	16.359	870,300
2022-08-11	16.690	16.860	16.520	16.790	16.447	827,000
2022-08-10	16.560	16.710	16.460	16.690	16.349	781,780
2022-08-09	16.400	16.500	16.280	16.460	16.124	597,600
2022-08-08	16.100	16.390	15.800	16.390	16.056	904,700
2022-08-05	16.290	16.340	15.850	16.100	15.771	903,600

← NewerPage 17 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.