GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.030	11.530	11.000	11.020	11.020	2,098,600
2025-04-25	11.030	11.490	10.900	11.410	11.410	2,422,500
2025-04-24	11.160	11.340	10.900	10.930	10.930	2,483,600
2025-04-23	11.390	11.730	11.110	11.330	11.330	2,938,162
2025-04-22	12.060	12.320	11.200	11.360	11.360	4,935,326
2025-04-21	12.830	13.020	12.300	12.440	12.440	2,319,862
2025-04-18	13.470	13.590	12.480	13.050	13.050	1,765,100
2025-04-17	13.690	13.930	13.220	13.520	13.520	1,314,700
2025-04-16	14.190	14.410	13.590	13.690	13.690	1,137,004
2025-04-15	13.830	14.260	13.640	14.150	14.150	1,777,126
2025-04-14	13.690	14.190	13.650	13.750	13.750	1,071,500
2025-04-11	13.580	13.880	13.460	13.640	13.640	1,268,500
2025-04-10	13.690	14.090	13.390	13.700	13.700	2,198,138
2025-04-09	12.140	13.560	11.320	13.430	13.430	2,390,338
2025-04-08	11.490	12.760	11.490	12.330	12.330	2,362,257
2025-04-07	13.200	13.690	12.770	12.770	12.770	1,520,400
2025-04-03	13.950	14.300	13.850	14.190	14.190	1,499,362
2025-04-02	14.470	14.800	13.980	14.050	14.050	1,653,900
2025-04-01	14.760	14.990	14.410	14.460	14.460	1,555,800
2025-03-31	13.910	14.560	13.590	14.500	14.500	2,236,162
2025-03-28	14.330	14.460	13.830	13.900	13.900	1,340,300
2025-03-27	14.560	15.000	14.100	14.460	14.460	2,129,759
2025-03-26	14.410	15.520	14.390	14.790	14.790	2,646,662
2025-03-25	14.540	14.600	14.100	14.390	14.390	1,444,800
2025-03-24	15.230	15.240	13.840	14.480	14.480	3,005,800
2025-03-21	15.870	15.880	14.910	15.230	15.230	2,156,100
2025-03-20	16.020	16.380	15.550	15.800	15.800	2,111,037
2025-03-19	16.300	16.310	15.850	16.000	16.000	1,517,200
2025-03-18	15.900	16.260	15.750	16.260	16.260	2,145,800
2025-03-17	15.970	16.300	15.570	15.710	15.710	3,215,950
2025-03-14	14.900	15.980	14.600	15.980	15.980	4,997,906
2025-03-13	15.150	15.150	14.360	14.530	14.530	2,012,200
2025-03-12	15.390	15.580	14.920	15.190	15.190	3,061,000
2025-03-11	14.290	15.200	14.290	15.120	15.120	3,348,500
2025-03-10	14.020	14.640	14.000	14.570	14.570	2,335,900
2025-03-07	13.990	14.790	13.960	14.050	14.050	2,650,830
2025-03-06	14.210	14.250	13.830	13.920	13.920	2,480,100
2025-03-05	14.540	14.890	13.640	13.910	13.910	4,266,300
2025-03-04	14.130	14.890	13.720	14.540	14.540	3,836,394
2025-03-03	14.350	14.350	13.400	14.280	14.280	5,853,557
2025-02-28	13.000	14.210	12.810	14.210	14.210	4,646,600
2025-02-27	13.040	13.230	12.740	12.920	12.920	2,086,300
2025-02-26	13.020	13.290	12.800	13.090	13.090	2,784,900
2025-02-25	12.500	13.500	12.500	13.030	13.030	4,863,092
2025-02-24	12.120	13.310	12.120	12.790	12.790	5,567,778
2025-02-21	12.180	12.500	11.660	12.100	12.100	4,544,804
2025-02-20	11.400	12.320	11.400	12.300	12.300	7,022,337
2025-02-19	10.530	11.570	10.520	11.570	11.570	4,804,104
2025-02-18	11.950	11.950	10.370	10.520	10.520	9,257,504
2025-02-17	10.040	10.860	10.000	10.860	10.860	3,452,592
2025-02-14	9.950	10.110	9.860	9.870	9.870	1,886,100
2025-02-13	10.150	10.190	9.970	10.000	10.000	1,284,080
2025-02-12	10.090	10.200	10.000	10.180	10.180	2,000,588
2025-02-11	10.340	10.450	9.920	10.100	10.100	2,107,215
2025-02-10	10.000	10.330	9.860	10.300	10.300	2,580,208
2025-02-07	9.720	10.020	9.710	9.840	9.840	3,033,700
2025-02-06	9.420	9.760	9.300	9.740	9.740	4,339,559
2025-02-05	9.210	9.590	9.090	9.550	9.550	6,527,805
2025-01-27	9.770	9.770	9.770	9.770	9.770	924,900
2025-01-24	11.160	11.180	10.470	10.850	10.850	3,593,400

← NewerPage 7 of 21 · 1,212 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.