GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	43.300	44.300	41.950	43.530	43.530	668,000
2026-01-20	42.780	43.600	42.180	42.310	42.310	373,601
2026-01-19	43.700	43.700	42.600	43.180	43.180	476,000
2026-01-16	44.000	45.210	43.120	43.180	43.180	710,400
2026-01-15	46.310	46.540	44.090	44.520	44.520	878,800
2026-01-14	45.600	47.280	45.500	46.310	46.310	1,023,700
2026-01-13	46.970	46.970	43.500	46.160	46.160	2,240,500
2026-01-12	43.450	44.730	43.400	44.730	44.730	873,300
2026-01-09	40.550	42.600	40.150	42.600	42.600	1,492,078
2026-01-08	39.510	41.420	39.000	40.570	40.570	942,600
2026-01-07	39.230	39.960	38.450	39.650	39.650	669,800
2026-01-06	39.430	39.430	38.310	38.880	38.880	537,900
2026-01-05	38.200	39.500	38.200	39.290	39.290	516,000
2025-12-31	38.330	38.680	37.800	38.150	38.150	254,900
2025-12-30	38.300	38.900	38.250	38.300	38.300	309,200
2025-12-29	39.000	39.230	38.250	38.680	38.680	502,500
2025-12-26	40.000	40.250	38.890	39.000	39.000	484,700
2025-12-25	39.390	40.490	39.390	39.700	39.700	471,800
2025-12-24	39.050	41.000	39.050	40.200	40.200	874,300
2025-12-23	38.840	39.600	38.840	39.380	39.380	488,000
2025-12-22	40.020	40.020	38.000	39.070	39.070	1,119,000
2025-12-19	37.010	38.570	36.390	38.570	38.570	910,300
2025-12-18	36.690	37.280	36.060	36.730	36.730	359,900
2025-12-17	36.700	37.110	36.110	36.670	36.670	251,700
2025-12-16	36.000	37.000	36.000	36.840	36.840	471,900
2025-12-15	36.900	37.390	36.800	36.800	36.800	284,100
2025-12-12	37.880	37.950	37.100	37.300	37.300	321,000
2025-12-11	38.320	38.540	37.580	37.880	37.880	315,100
2025-12-10	38.010	38.550	37.810	38.320	38.320	284,500
2025-12-09	39.300	39.300	38.050	38.360	38.360	410,000
2025-12-08	39.050	39.560	38.400	38.790	38.790	677,500
2025-12-05	35.100	38.240	35.100	38.240	38.240	1,348,700
2025-12-04	38.140	38.500	36.420	36.420	36.420	916,400
2025-12-03	38.000	38.490	37.250	38.340	38.340	605,000
2025-12-02	38.000	38.660	37.580	38.000	38.000	702,500
2025-12-01	39.320	39.760	38.030	38.270	38.270	776,800
2025-11-28	38.590	39.700	37.780	39.150	39.150	842,652
2025-11-27	39.600	40.320	38.500	38.590	38.590	1,444,800
2025-11-26	40.300	40.800	39.290	40.340	40.340	1,678,600
2025-11-25	37.610	38.980	37.100	38.980	38.980	1,246,400
2025-11-24	36.460	39.000	36.460	37.120	37.120	1,219,800
2025-11-21	41.000	41.190	38.270	38.300	38.300	1,984,466
2025-11-20	38.740	40.280	38.720	40.280	40.280	1,814,500
2025-11-19	37.000	39.510	36.300	38.360	38.360	3,469,701
2025-11-18	34.090	37.670	34.090	37.670	37.670	3,120,600
2025-11-17	35.880	35.880	35.880	35.880	35.880	224,800
2025-11-14	41.750	41.750	37.770	37.770	37.770	1,522,700
2025-11-13	38.630	39.760	38.600	39.760	39.760	1,071,700
2025-11-12	36.980	37.870	36.790	37.870	37.870	1,128,300
2025-11-11	35.090	36.070	34.870	36.070	36.070	1,746,600
2025-11-10	33.360	34.350	33.040	34.350	34.350	1,532,700
2025-11-07	31.300	32.710	31.300	32.710	32.710	1,828,000
2025-11-06	30.000	31.150	29.630	31.150	31.150	920,500
2025-11-05	29.690	29.840	29.000	29.680	29.680	542,800
2025-11-04	28.700	29.880	28.700	29.500	29.500	1,019,800
2025-11-03	28.680	28.860	28.260	28.750	28.750	640,100
2025-10-31	28.050	28.690	28.050	28.450	28.450	837,052
2025-10-30	27.730	27.990	27.130	27.800	27.800	1,517,900
2025-10-29	28.750	29.240	28.030	28.040	28.040	2,224,300
2025-10-28	28.440	29.770	27.700	29.400	29.400	3,680,200

← NewerPage 4 of 5 · 243 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.