GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	28.190	30.110	27.660	29.150	29.150	812,700
2026-07-22	29.020	29.600	27.900	28.180	28.180	785,000
2026-07-21	30.260	30.570	27.520	29.010	29.010	1,207,700
2026-07-20	33.970	34.120	30.570	30.570	30.570	875,500
2026-07-17	34.200	34.880	33.580	33.970	33.970	742,400
2026-07-16	34.720	34.730	33.760	34.000	34.000	521,900
2026-07-15	35.180	36.150	34.440	34.620	34.620	962,800
2026-07-14	34.180	34.540	32.000	33.490	33.490	809,800
2026-07-13	34.750	34.870	33.390	33.850	33.850	692,800
2026-07-10	38.690	38.690	34.410	34.990	34.990	1,591,666
2026-07-09	33.140	36.420	32.750	36.420	36.420	963,566
2026-07-08	32.720	33.800	32.200	33.110	33.110	731,599
2026-07-07	32.400	32.890	31.190	32.530	32.530	776,800
2026-07-06	34.780	34.780	31.680	32.260	32.260	1,100,100
2026-07-03	35.770	36.020	34.500	34.550	34.550	600,400
2026-07-02	35.000	36.670	34.360	35.700	35.700	1,116,600
2026-07-01	35.200	35.580	34.120	35.090	35.090	999,800
2026-06-30	35.150	36.890	34.320	34.600	34.600	1,121,300
2026-06-29	36.430	36.430	34.180	35.450	35.450	1,183,900
2026-06-26	36.860	36.990	34.100	36.000	36.000	1,249,200
2026-06-25	38.890	39.500	36.500	36.690	36.690	974,100
2026-06-24	40.950	40.950	38.520	38.860	38.860	747,300
2026-06-23	39.800	40.800	39.330	40.100	40.100	739,400
2026-06-22	40.960	42.860	39.180	39.900	39.900	1,956,800
2026-06-18	38.010	41.860	37.000	41.410	41.410	2,880,905
2026-06-17	39.150	40.200	36.810	38.250	38.250	1,587,353
2026-06-16	36.450	39.200	36.350	38.780	38.780	2,455,300
2026-06-15	35.980	35.980	35.980	35.980	35.980	0
2026-06-12	36.800	38.300	35.980	35.980	35.980	1,096,002
2026-06-11	39.100	39.200	37.660	37.870	37.870	346,100
2026-06-10	38.250	38.500	37.400	38.190	38.190	388,000
2026-06-09	36.640	38.500	36.640	38.260	38.260	743,200
2026-06-08	34.600	37.010	34.520	36.820	36.820	1,096,102
2026-06-05	33.780	36.500	33.490	35.250	35.250	960,300
2026-06-04	36.730	36.730	35.100	35.250	35.250	394,800
2026-06-03	36.970	37.600	36.510	36.740	36.740	479,200
2026-06-02	35.000	36.750	33.550	36.750	36.750	589,000
2026-06-01	36.150	36.150	34.840	35.000	35.000	316,200
2026-05-29	36.870	37.860	35.200	35.520	35.520	458,400
2026-05-28	36.580	37.180	36.130	37.020	37.020	393,100
2026-05-27	35.020	36.990	35.020	36.300	36.300	516,800
2026-05-26	36.900	36.900	35.300	35.970	35.970	603,100
2026-05-25	37.430	37.430	35.620	36.480	36.480	693,700
2026-05-22	37.230	37.690	36.660	37.490	37.490	375,000
2026-05-21	37.250	38.410	37.180	37.230	37.230	288,500
2026-05-20	37.670	37.870	37.100	37.500	37.500	225,700
2026-05-19	37.640	38.020	36.980	37.670	37.670	307,600
2026-05-18	38.950	38.950	36.960	37.200	37.200	706,100
2026-05-15	39.050	39.480	38.270	38.700	38.700	1,009,800
2026-05-14	36.820	38.660	36.820	38.660	38.660	1,369,400
2026-05-13	36.080	38.500	36.080	36.820	36.820	1,026,300
2026-05-12	40.400	40.400	37.980	37.980	37.980	984,600
2026-05-11	39.560	40.480	38.960	39.980	39.980	574,300
2026-05-08	39.750	40.390	38.200	39.550	39.550	1,294,600
2026-05-07	36.500	39.240	36.500	39.150	39.150	1,201,900
2026-05-06	36.750	38.430	36.750	37.370	37.370	878,600
2026-04-30	35.500	37.180	35.100	37.000	37.000	1,102,200
2026-04-29	37.340	37.530	35.210	36.500	36.500	1,718,900
2026-04-28	34.100	36.740	34.100	36.740	36.740	1,582,700
2026-04-27	33.000	34.990	32.170	34.990	34.990	1,878,600

← NewerPage 2 of 3 · 121 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.