GuangDong GenSho Logistics Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	13.220	13.500	13.050	13.490	13.119	812,283
2021-11-09	13.370	13.940	13.060	13.360	12.992	1,386,300
2021-11-08	12.800	13.310	12.770	13.300	12.934	659,400
2021-11-05	13.330	13.330	12.810	12.920	12.565	455,300
2021-11-04	13.040	13.040	12.830	12.880	12.526	180,600
2021-11-03	12.880	13.010	12.630	12.890	12.535	302,000
2021-11-02	13.050	13.180	12.610	12.890	12.535	485,700
2021-11-01	12.820	13.050	12.680	13.050	12.691	266,700
2021-10-29	12.440	12.890	12.260	12.760	12.409	524,400
2021-10-28	12.300	12.480	12.140	12.340	12.001	429,000
2021-10-27	12.720	12.790	12.250	12.330	11.991	726,700
2021-10-26	13.110	13.150	12.780	12.790	12.438	521,000
2021-10-25	13.130	13.370	13.030	13.170	12.808	220,900
2021-10-22	13.640	13.640	13.160	13.170	12.808	369,400
2021-10-21	13.760	13.850	13.440	13.510	13.138	461,900
2021-10-20	14.020	14.130	13.730	13.750	13.372	394,500
2021-10-19	14.090	14.250	13.890	14.140	13.751	601,900
2021-10-18	13.830	14.040	13.650	13.990	13.605	387,500
2021-10-15	14.040	14.150	13.800	13.830	13.450	387,700
2021-10-14	14.200	14.200	13.800	13.990	13.605	437,100

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.