GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.290	14.870	14.140	14.530	14.234	2,034,600
2022-05-10	14.170	14.450	13.930	14.290	13.998	1,421,900
2022-05-09	14.000	14.640	13.800	14.170	13.881	1,443,400
2022-05-06	13.750	14.350	13.630	14.100	13.812	2,264,000
2022-05-05	13.370	14.160	13.350	14.010	13.724	2,139,332
2022-04-29	12.800	13.650	12.700	13.420	13.146	3,186,400
2022-04-28	13.590	14.070	12.700	12.830	12.568	3,119,500
2022-04-27	13.790	13.900	12.840	13.420	13.146	3,777,878
2022-04-26	14.140	14.520	13.540	14.370	13.975	3,267,400
2022-04-25	14.090	14.730	13.620	14.200	13.809	3,734,600
2022-04-22	14.890	15.500	14.380	14.610	14.208	3,927,600
2022-04-21	16.200	16.350	14.900	14.900	14.490	3,849,700
2022-04-20	15.980	16.560	15.500	16.550	16.095	5,136,100
2022-04-19	17.140	17.880	16.110	16.120	15.677	5,184,800
2022-04-18	17.310	17.850	16.760	17.310	16.834	4,911,004
2022-04-15	18.060	18.330	17.300	17.730	17.242	7,475,600
2022-04-14	16.890	18.770	16.100	18.770	18.254	4,350,895
2022-04-13	16.420	17.550	16.390	17.060	16.591	4,818,635
2022-04-12	16.000	16.640	15.300	16.500	16.046	2,660,600
2022-04-11	17.350	17.770	16.010	16.270	15.822	3,058,200
2022-04-08	16.540	16.790	15.970	16.150	15.706	822,548
2022-04-07	17.220	17.370	16.420	16.460	16.007	1,004,200
2022-04-06	16.220	17.280	16.160	17.200	16.727	1,707,380
2022-04-01	16.500	16.770	16.030	16.300	15.852	1,050,700
2022-03-31	16.390	16.820	16.010	16.630	16.173	1,429,100
2022-03-30	16.980	16.980	16.380	16.440	15.988	1,025,200
2022-03-29	17.130	17.130	16.700	16.890	16.425	815,400
2022-03-28	16.830	17.170	16.480	17.080	16.610	1,265,500
2022-03-25	16.390	17.070	16.380	16.800	16.338	1,297,200
2022-03-24	16.680	17.100	16.320	16.460	16.007	1,484,000
2022-03-23	16.900	16.950	16.550	16.800	16.338	945,800
2022-03-22	16.720	16.910	16.430	16.840	16.377	1,135,578
2022-03-21	15.960	16.840	15.800	16.760	16.299	2,232,600
2022-03-18	15.430	16.070	15.080	15.960	15.521	2,013,880
2022-03-17	15.460	16.280	15.220	15.350	14.928	1,424,800
2022-03-16	15.340	15.450	14.730	15.380	14.957	1,034,480
2022-03-15	15.650	15.650	14.720	14.850	14.442	1,181,000
2022-03-14	16.000	16.280	15.650	15.650	15.219	897,700
2022-03-11	15.300	16.230	15.270	16.050	15.608	1,247,900
2022-03-10	15.470	15.860	15.420	15.470	15.044	629,800
2022-03-09	15.680	15.850	14.590	15.190	14.772	1,289,600
2022-03-08	16.360	16.390	15.400	15.450	15.025	1,323,980
2022-03-07	16.470	16.630	16.220	16.360	15.910	1,140,378
2022-03-04	16.690	16.750	16.420	16.650	16.192	1,300,700
2022-03-03	16.600	16.860	16.460	16.680	16.221	1,059,800
2022-03-02	16.250	16.680	16.180	16.650	16.192	1,035,600
2022-03-01	16.270	16.380	16.050	16.270	15.822	818,400
2022-02-28	16.420	16.430	15.800	16.270	15.822	1,325,978
2022-02-25	15.560	16.290	15.560	16.200	15.754	2,474,900
2022-02-24	15.680	15.960	15.220	15.470	15.044	1,486,238
2022-02-23	15.510	15.770	15.450	15.750	15.317	655,800
2022-02-22	15.620	15.670	15.000	15.500	15.074	733,800
2022-02-21	15.560	15.740	15.480	15.560	15.132	933,900
2022-02-18	15.460	15.530	15.170	15.500	15.074	691,100
2022-02-17	15.330	15.660	15.250	15.400	14.976	927,900
2022-02-16	15.030	15.430	15.030	15.370	14.947	712,400
2022-02-15	15.070	15.180	14.920	15.030	14.617	657,100
2022-02-14	14.780	15.310	14.570	15.150	14.733	1,306,960
2022-02-11	14.860	15.090	14.680	14.810	14.403	630,000
2022-02-10	15.090	15.190	14.860	14.960	14.548	586,500

← NewerPage 19 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.