GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	34.980	34.980	32.240	33.320	33.320	2,573,500
2026-04-23	33.310	33.310	33.310	33.310	33.310	130,800
2026-04-22	31.720	31.720	31.720	31.720	31.720	233,800
2026-04-21	28.660	30.210	28.300	30.210	30.210	1,844,300
2026-04-20	27.810	28.770	27.810	28.770	28.770	1,610,101
2026-04-17	28.200	28.590	27.220	27.400	27.400	1,304,000
2026-04-16	26.530	28.960	26.530	28.510	28.510	1,670,100
2026-04-15	30.560	30.560	27.660	27.660	27.660	2,079,900
2026-04-14	29.090	29.120	28.980	29.120	29.120	559,783
2026-04-13	27.730	27.730	27.500	27.730	27.730	538,683
2026-04-10	26.410	26.410	25.860	26.410	26.410	1,468,000
2026-04-09	25.150	25.150	25.150	25.150	25.150	267,400
2026-04-08	23.950	23.950	23.950	23.950	23.950	91,800
2026-04-07	22.500	22.810	22.500	22.810	22.810	571,800
2026-04-03	21.720	21.720	21.720	21.720	21.720	89,300
2026-04-02	22.860	22.860	22.860	22.860	22.860	78,200
2026-04-01	25.200	25.440	24.060	24.060	24.060	1,346,000
2026-03-31	25.330	26.900	25.330	25.330	25.330	1,400,300
2026-03-30	26.660	27.280	26.660	26.660	26.660	812,700
2026-03-27	29.000	29.300	28.060	28.060	28.060	1,261,200
2026-03-26	29.000	29.700	28.360	29.540	29.540	861,400
2026-03-25	30.000	31.200	28.880	29.150	29.150	701,700
2026-03-24	29.100	31.270	29.020	29.850	29.850	1,324,378
2026-03-23	32.160	32.690	30.550	30.550	30.550	505,200
2026-03-20	32.100	32.160	32.090	32.160	32.160	267,600
2026-03-19	29.040	30.630	28.600	30.630	30.630	1,345,400
2026-03-18	30.090	30.090	29.170	29.170	29.170	314,700
2026-03-17	30.990	32.510	30.490	30.700	30.700	2,228,700
2026-03-16	32.080	32.080	32.080	32.080	32.080	247,400
2026-03-13	33.770	33.770	33.770	33.770	33.770	256,400
2026-03-12	36.550	36.550	35.410	35.550	35.550	406,078
2026-03-11	35.840	36.200	35.040	35.590	35.590	514,400
2026-03-10	37.020	37.020	35.220	35.870	35.870	996,500
2026-03-09	37.620	38.770	36.930	37.050	37.050	1,193,700
2026-03-06	36.960	37.990	36.910	37.990	37.990	1,313,800
2026-03-05	34.460	36.180	34.460	36.180	36.180	607,200
2026-03-04	32.970	34.730	32.500	34.460	34.460	821,800
2026-03-03	32.270	34.400	32.270	33.090	33.090	922,000
2026-03-02	31.930	33.500	31.930	32.760	32.760	835,700
2026-02-27	32.960	34.040	32.340	33.610	33.610	719,000
2026-02-26	33.720	34.380	32.820	32.970	32.970	640,700
2026-02-25	34.080	35.100	33.330	34.330	34.330	865,000
2026-02-24	32.330	33.580	31.350	33.430	33.430	1,326,900
2026-02-13	30.860	33.590	30.860	33.000	33.000	1,807,900
2026-02-12	32.560	33.600	32.480	32.480	32.480	338,500
2026-02-11	35.680	35.870	34.190	34.190	34.190	550,400
2026-02-10	35.820	36.890	34.900	35.990	35.990	1,051,201
2026-02-09	36.420	37.500	36.420	36.420	36.420	753,700
2026-02-06	39.960	40.360	38.340	38.340	38.340	899,600
2026-02-05	38.470	40.610	38.470	40.360	40.360	1,078,500
2026-02-04	36.050	39.070	36.050	38.680	38.680	1,329,800
2026-02-03	37.820	37.820	37.820	37.820	37.820	390,700
2026-02-02	39.810	40.660	39.810	39.810	39.810	552,700
2026-01-30	39.880	41.900	39.880	41.900	41.900	832,300
2026-01-29	41.430	41.430	39.530	39.900	39.900	633,200
2026-01-28	41.650	42.880	41.030	41.430	41.430	389,300
2026-01-27	42.100	42.300	41.000	41.300	41.300	328,400
2026-01-26	42.620	43.180	41.890	41.900	41.900	424,300
2026-01-23	42.710	43.320	42.270	42.620	42.620	387,900
2026-01-22	44.140	44.140	42.000	42.530	42.530	466,000

← NewerPage 3 of 21 · 1,219 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.