GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.880	28.880	27.540	28.350	28.350	1,288,200
2025-10-24	28.280	28.670	27.820	28.210	28.210	1,006,400
2025-10-23	28.000	28.290	27.700	28.200	28.200	1,371,000
2025-10-22	27.750	28.880	27.410	27.950	27.950	2,040,916
2025-10-21	27.850	27.850	26.300	27.800	27.800	3,191,000
2025-10-20	27.200	27.880	26.500	27.000	27.000	2,020,000
2025-10-17	26.080	28.140	25.910	27.720	27.720	1,818,200
2025-10-16	26.300	27.110	26.300	26.880	26.880	2,340,800
2025-10-15	24.990	25.820	24.630	25.820	25.820	1,953,699
2025-10-14	25.150	25.150	24.240	24.590	24.590	1,169,099
2025-10-13	23.110	24.090	23.100	24.050	24.050	1,381,500
2025-10-10	23.150	24.060	23.150	24.060	24.060	1,662,900
2025-10-09	22.200	22.910	21.820	22.910	22.910	945,500
2025-09-30	21.810	22.320	21.610	21.820	21.820	815,500
2025-09-29	21.300	22.250	21.050	21.800	21.800	945,478
2025-09-26	21.760	21.760	21.030	21.300	21.300	504,700
2025-09-25	21.880	21.980	21.040	21.330	21.330	1,212,700
2025-09-24	21.380	21.890	20.530	21.570	21.570	1,227,000
2025-09-23	23.000	23.150	21.600	21.600	21.600	1,040,868
2025-09-22	22.800	23.110	22.740	22.740	22.740	2,591,600
2025-09-19	22.660	23.940	22.660	23.940	23.940	2,415,600
2025-09-18	21.750	22.870	21.300	22.800	22.800	1,609,300
2025-09-17	22.600	22.600	21.690	22.000	22.000	935,300
2025-09-16	22.860	22.860	22.100	22.300	22.300	1,909,400
2025-09-15	22.030	22.200	21.580	21.950	21.950	1,661,800
2025-09-12	21.490	22.500	21.430	22.240	22.240	1,830,500
2025-09-11	21.200	21.750	21.080	21.430	21.430	1,367,700
2025-09-10	20.750	21.030	20.270	21.030	21.030	1,818,766
2025-09-09	20.800	21.500	19.600	20.030	20.030	3,551,100
2025-09-08	20.440	20.540	20.000	20.540	20.540	1,146,200
2025-09-05	18.800	19.560	18.650	19.560	19.560	1,526,461
2025-09-04	18.610	18.800	18.520	18.630	18.630	840,800
2025-09-03	18.620	19.000	18.400	18.610	18.610	1,322,300
2025-09-02	18.530	18.770	18.120	18.480	18.480	1,058,000
2025-09-01	18.500	19.070	18.500	18.630	18.630	1,207,700
2025-08-29	18.470	18.910	18.000	18.810	18.810	1,372,577
2025-08-28	18.510	18.800	18.010	18.260	18.260	3,024,600
2025-08-27	17.690	18.430	17.240	18.430	18.430	2,455,284
2025-08-26	17.790	17.790	16.850	17.550	17.550	3,497,361
2025-08-25	16.940	16.940	16.940	16.940	16.940	264,601
2025-08-22	15.700	16.130	15.700	16.130	16.130	498,300
2025-08-21	15.380	15.490	15.250	15.360	15.360	623,600
2025-08-20	15.380	15.470	15.300	15.380	15.380	290,900
2025-08-19	15.480	15.490	15.210	15.380	15.380	664,917
2025-08-18	15.690	15.690	15.300	15.510	15.510	946,700
2025-08-15	15.510	15.810	15.500	15.690	15.690	594,500
2025-08-14	15.850	15.930	15.400	15.680	15.680	541,000
2025-08-13	15.870	15.960	15.560	15.720	15.720	559,600
2025-08-12	15.610	15.940	15.360	15.870	15.870	996,400
2025-08-11	15.840	15.990	15.580	15.610	15.610	864,500
2025-08-08	16.140	16.140	15.800	15.820	15.820	778,300
2025-08-07	16.300	16.380	16.140	16.140	16.140	752,400
2025-08-06	16.120	16.480	16.110	16.360	16.360	549,300
2025-08-05	16.270	16.290	16.010	16.230	16.230	513,900
2025-08-04	15.820	16.400	15.700	16.080	16.080	672,533
2025-08-01	15.670	15.930	15.670	15.820	15.820	351,100
2025-07-31	15.950	16.120	15.710	15.710	15.710	824,700
2025-07-30	16.480	16.480	15.920	15.960	15.960	712,400
2025-07-29	16.590	16.620	16.260	16.290	16.290	690,500
2025-07-28	16.050	16.700	16.050	16.400	16.400	818,700

← NewerPage 5 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.