GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	15.860	16.200	15.800	16.050	16.050	762,800
2025-07-24	15.900	16.150	15.810	15.950	15.950	757,900
2025-07-23	15.810	16.490	15.810	15.900	15.900	750,800
2025-07-22	15.630	15.940	15.630	15.900	15.900	642,200
2025-07-21	15.980	16.150	15.430	15.660	15.660	1,085,900
2025-07-18	16.380	16.770	15.530	15.580	15.580	2,620,100
2025-07-17	15.250	15.970	15.210	15.970	15.970	1,516,677
2025-07-16	14.600	15.280	14.510	15.210	15.210	996,900
2025-07-15	14.620	14.760	14.380	14.570	14.570	902,300
2025-07-14	14.150	14.660	14.100	14.650	14.650	1,803,617
2025-07-11	14.170	14.340	14.000	14.140	14.140	558,400
2025-07-10	14.200	14.320	13.840	14.140	14.140	1,073,092
2025-07-09	14.080	14.210	13.800	14.100	14.100	1,838,200
2025-07-08	13.130	13.760	13.020	13.760	13.760	2,194,900
2025-07-07	13.210	13.210	13.000	13.100	13.100	560,900
2025-07-04	13.390	13.480	13.200	13.220	13.220	347,400
2025-07-03	13.470	13.490	13.350	13.400	13.400	458,500
2025-07-02	13.700	13.700	13.370	13.430	13.430	617,200
2025-07-01	13.670	13.770	13.540	13.680	13.680	843,100
2025-06-30	13.210	13.780	13.210	13.650	13.650	1,388,500
2025-06-27	13.080	13.280	12.990	13.210	13.210	763,400
2025-06-26	13.160	13.240	12.990	13.020	13.020	1,124,700
2025-06-25	13.450	13.460	13.170	13.200	13.200	838,000
2025-06-24	13.380	13.510	13.220	13.360	13.360	664,000
2025-06-23	13.190	13.550	13.190	13.360	13.360	504,700
2025-06-20	13.600	13.630	13.300	13.410	13.410	894,900
2025-06-19	13.810	13.990	13.540	13.600	13.600	873,400
2025-06-18	14.190	14.280	13.820	13.830	13.830	789,200
2025-06-17	14.380	14.380	14.150	14.190	14.190	384,400
2025-06-16	14.000	14.300	14.000	14.250	14.250	815,900
2025-06-13	14.400	14.700	13.920	13.920	13.920	1,623,000
2025-06-12	14.180	14.580	14.180	14.490	14.490	1,103,900
2025-06-11	14.300	14.460	14.170	14.280	14.280	532,900
2025-06-10	14.070	14.230	13.950	14.210	14.210	520,300
2025-06-09	14.010	14.250	14.010	14.030	14.030	660,500
2025-06-06	14.250	14.300	13.930	14.010	14.010	540,900
2025-06-05	14.000	14.300	13.940	14.250	14.250	692,500
2025-06-04	13.990	14.130	13.770	14.000	14.000	591,920
2025-06-03	13.550	13.920	13.550	13.860	13.860	494,900
2025-05-30	13.730	13.850	13.660	13.790	13.790	476,400
2025-05-29	13.910	13.910	13.670	13.730	13.730	778,600
2025-05-28	13.950	14.140	13.850	13.910	13.910	350,400
2025-05-27	13.830	14.040	13.770	13.950	13.950	642,000
2025-05-26	14.580	14.580	13.680	13.800	13.800	1,406,600
2025-05-23	14.380	14.490	14.180	14.250	14.250	1,258,798
2025-05-22	13.630	14.040	13.580	13.900	13.900	873,941
2025-05-21	13.750	13.770	13.540	13.610	13.610	495,800
2025-05-20	13.690	13.780	13.510	13.730	13.730	571,200
2025-05-19	13.510	13.820	13.430	13.660	13.660	710,731
2025-05-16	13.450	13.750	13.210	13.390	13.390	852,131
2025-05-15	13.600	13.690	13.230	13.500	13.500	1,167,400
2025-05-14	13.800	13.980	13.160	13.300	13.300	1,910,600
2025-05-13	14.070	14.300	13.750	13.850	13.850	1,338,000
2025-05-12	14.070	14.070	13.520	13.850	13.850	3,099,670
2025-05-09	14.000	14.070	13.400	14.070	14.070	4,100,233
2025-05-08	13.400	13.400	13.400	13.400	13.400	83,900
2025-05-07	12.760	12.760	12.760	12.760	12.760	253,500
2025-05-06	12.150	12.150	12.150	12.150	12.150	453,104
2025-04-30	10.480	11.570	10.480	11.570	11.570	3,511,926
2025-04-29	11.020	11.020	11.020	11.020	11.020	0

← NewerPage 6 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.