GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.050	16.280	15.930	16.270	15.938	936,578
2022-08-03	16.200	16.530	16.100	16.190	15.860	1,214,700
2022-08-02	16.500	16.570	15.760	16.010	15.683	1,319,400
2022-08-01	16.870	16.880	16.500	16.580	16.242	908,800
2022-07-29	16.580	16.900	16.420	16.620	16.281	1,076,200
2022-07-28	16.650	16.690	16.400	16.610	16.271	741,800
2022-07-27	16.540	16.650	16.340	16.600	16.261	948,600
2022-07-26	16.480	16.590	16.110	16.440	16.105	1,262,000
2022-07-25	16.480	16.480	16.100	16.270	15.938	1,093,600
2022-07-22	15.990	16.300	15.930	16.150	15.820	1,419,500
2022-07-21	15.830	15.950	15.680	15.870	15.546	991,000
2022-07-20	15.900	15.990	15.670	15.780	15.458	1,077,000
2022-07-19	15.620	15.960	15.420	15.910	15.585	1,406,500
2022-07-18	14.750	15.680	14.750	15.520	15.203	1,940,133
2022-07-15	15.310	15.310	14.780	14.810	14.508	1,221,400
2022-07-14	15.170	15.320	15.060	15.220	14.909	1,212,600
2022-07-13	14.750	15.200	14.750	15.160	14.851	2,043,500
2022-07-12	14.970	15.180	14.650	14.660	14.361	1,050,900
2022-07-11	14.940	15.040	14.650	15.030	14.723	1,105,800
2022-07-08	15.010	15.140	14.890	14.910	14.606	881,200
2022-07-07	14.910	15.140	14.860	14.900	14.596	852,600
2022-07-06	15.060	15.250	14.800	14.910	14.606	1,366,100
2022-07-05	15.500	15.700	15.020	15.250	14.939	1,692,900
2022-07-04	15.270	15.860	15.100	15.580	15.262	2,096,099
2022-07-01	15.180	15.350	15.100	15.180	14.870	1,184,400
2022-06-30	15.200	15.420	15.070	15.170	14.860	1,601,500
2022-06-29	16.060	16.120	15.230	15.280	14.968	2,330,200
2022-06-28	15.040	16.400	15.040	16.100	15.771	3,394,300
2022-06-27	15.240	15.360	14.960	15.120	14.811	896,400
2022-06-24	15.070	15.270	14.930	15.180	14.870	702,600
2022-06-23	14.610	15.070	14.610	15.000	14.694	832,100
2022-06-22	14.970	15.100	14.690	14.700	14.400	737,200
2022-06-21	15.190	15.190	14.820	14.980	14.674	765,878
2022-06-20	14.880	15.080	14.850	15.080	14.772	896,000
2022-06-17	15.010	15.120	14.720	14.840	14.537	951,700
2022-06-16	15.090	15.260	14.840	15.170	14.860	834,000
2022-06-15	14.890	15.180	14.860	14.930	14.625	859,300
2022-06-14	15.080	15.080	14.560	14.860	14.557	893,900
2022-06-13	15.380	15.380	14.880	15.120	14.811	821,900
2022-06-10	14.980	15.250	14.940	15.100	14.792	704,300
2022-06-09	15.570	15.570	14.910	14.980	14.674	1,025,900
2022-06-08	15.690	15.880	15.250	15.480	15.164	996,500
2022-06-07	15.850	16.030	15.500	15.540	15.223	925,900
2022-06-06	15.640	16.070	15.460	15.800	15.478	1,167,678
2022-06-02	15.550	15.800	15.340	15.660	15.340	971,678
2022-06-01	15.300	15.800	15.290	15.740	15.419	1,264,800
2022-05-31	15.400	15.420	15.000	15.350	15.037	1,052,500
2022-05-30	15.560	15.560	15.180	15.430	15.115	838,900
2022-05-27	15.530	15.650	15.250	15.380	15.066	789,400
2022-05-26	15.530	15.640	14.990	15.530	15.213	1,111,000
2022-05-25	15.270	15.700	15.120	15.530	15.213	940,300
2022-05-24	15.920	16.300	15.270	15.270	14.958	1,443,699
2022-05-23	15.610	16.070	15.510	15.920	15.595	1,133,100
2022-05-20	15.300	15.820	15.110	15.680	15.360	1,850,800
2022-05-19	14.800	15.380	14.710	15.150	14.841	1,269,400
2022-05-18	14.850	15.140	14.630	14.960	14.655	1,211,300
2022-05-17	15.330	15.440	14.680	14.850	14.547	1,549,200
2022-05-16	15.570	15.570	15.000	15.400	15.086	1,220,700
2022-05-13	14.880	15.360	14.750	15.330	15.017	1,348,900
2022-05-12	14.470	15.110	14.270	14.990	14.684	1,631,700

← NewerPage 18 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.