GuangDong GenSho Logistics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.400	12.050	11.160	11.180	11.180	3,421,362
2025-01-22	12.000	12.000	11.010	11.230	11.230	2,987,800
2025-01-21	12.320	12.480	11.690	11.800	11.800	4,081,130
2025-01-20	12.010	12.450	11.600	12.380	12.380	5,316,200
2025-01-17	11.890	13.000	11.370	12.110	12.110	4,782,900
2025-01-16	12.330	12.400	11.880	11.980	11.980	2,214,162
2025-01-15	12.550	12.690	12.070	12.170	12.170	2,981,000
2025-01-14	11.020	12.070	10.960	12.070	12.070	3,034,254
2025-01-13	10.810	11.080	10.490	10.970	10.970	2,285,800
2025-01-10	11.510	11.980	11.100	11.100	11.100	2,122,500
2025-01-09	11.840	11.910	11.410	11.560	11.560	2,553,200
2025-01-08	12.000	12.140	11.370	11.790	11.790	4,392,600
2025-01-07	10.580	11.690	10.580	11.690	11.690	1,710,400
2025-01-06	10.740	10.850	10.120	10.630	10.630	1,914,400
2025-01-03	11.480	11.570	10.690	10.790	10.790	2,229,600
2025-01-02	11.560	12.040	11.310	11.480	11.480	1,877,100
2024-12-31	11.700	12.170	11.530	11.590	11.590	1,485,043
2024-12-30	12.150	12.150	11.300	11.690	11.690	1,984,400
2024-12-27	12.000	12.360	11.820	12.200	12.200	2,253,400
2024-12-26	11.520	11.960	11.520	11.710	11.710	1,580,900
2024-12-25	12.020	12.090	11.200	11.570	11.570	2,647,000
2024-12-24	12.340	12.480	11.610	12.110	12.110	2,889,500
2024-12-23	13.680	13.720	12.340	12.340	12.340	3,450,700
2024-12-20	13.460	13.990	13.270	13.710	13.710	2,244,700
2024-12-19	13.570	13.870	13.260	13.450	13.450	2,157,400
2024-12-18	14.030	14.360	13.440	13.570	13.570	3,360,899
2024-12-17	14.490	15.500	14.020	14.040	14.040	5,512,399
2024-12-16	14.450	14.670	14.000	14.530	14.530	4,361,200
2024-12-13	14.540	15.230	14.000	14.050	14.050	7,411,000
2024-12-12	13.430	14.670	13.340	14.670	14.670	2,316,500
2024-12-11	13.210	13.420	13.210	13.340	13.340	982,300
2024-12-10	13.660	13.790	13.220	13.280	13.280	1,117,500
2024-12-09	13.430	13.560	13.110	13.350	13.350	1,160,200
2024-12-06	13.100	13.380	12.920	13.360	13.360	1,240,000
2024-12-05	12.660	13.100	12.650	13.080	13.080	1,343,000
2024-12-04	12.220	13.280	12.220	12.790	12.790	1,591,100
2024-12-03	13.320	13.410	13.000	13.140	13.140	1,357,700
2024-12-02	13.050	13.390	12.900	13.330	13.330	1,505,000
2024-11-29	12.730	13.020	12.580	12.960	12.960	1,547,300
2024-11-28	12.620	12.910	12.530	12.750	12.750	1,480,200
2024-11-27	12.640	12.660	11.900	12.600	12.600	1,584,100
2024-11-26	12.460	12.900	12.340	12.580	12.580	1,775,000
2024-11-25	11.880	12.480	11.880	12.460	12.460	1,516,600
2024-11-22	12.530	12.700	11.930	11.950	11.950	1,588,000
2024-11-21	12.400	12.650	12.290	12.520	12.520	1,341,300
2024-11-20	12.070	12.480	11.880	12.460	12.460	1,542,300
2024-11-19	11.900	12.170	11.630	12.070	12.070	2,081,038
2024-11-18	12.310	12.520	11.810	11.930	11.930	1,935,500
2024-11-15	12.580	12.690	12.250	12.290	12.290	1,547,700
2024-11-14	12.930	12.980	12.390	12.430	12.430	1,260,299
2024-11-13	12.780	13.020	12.520	12.950	12.950	1,335,100
2024-11-12	12.750	13.150	12.620	12.830	12.830	2,082,700
2024-11-11	12.460	12.800	12.110	12.730	12.730	1,622,600
2024-11-08	12.650	12.710	12.350	12.460	12.460	1,892,000
2024-11-07	12.000	12.640	12.000	12.600	12.600	2,499,600
2024-11-06	12.150	12.380	11.990	12.120	12.120	1,737,138
2024-11-05	11.750	12.210	11.680	12.130	12.130	2,225,738
2024-11-04	11.600	11.900	11.200	11.710	11.710	2,420,893
2024-11-01	12.310	13.000	11.300	11.390	11.390	4,376,254
2024-10-31	11.540	11.900	11.450	11.900	11.900	1,787,200

← NewerPage 8 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.