Guangdong Jushen Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 13.370 | 13.370 | 12.880 | 12.880 | 12.880 | 2,348,000 |
| 2026-10-21 | 13.570 | 13.770 | 13.260 | 13.300 | 13.300 | 2,227,600 |
| 2026-10-20 | 13.730 | 13.850 | 13.350 | 13.600 | 13.600 | 2,975,150 |
| 2026-10-19 | 13.950 | 13.960 | 13.180 | 13.570 | 13.570 | 3,359,060 |
| 2026-10-16 | 13.950 | 14.300 | 13.820 | 13.930 | 13.930 | 1,895,220 |
| 2026-10-15 | 14.100 | 14.170 | 13.740 | 13.850 | 13.850 | 2,046,700 |
| 2026-10-14 | 15.200 | 15.250 | 14.090 | 14.170 | 14.170 | 3,384,800 |
| 2026-10-13 | 14.710 | 15.200 | 14.680 | 15.190 | 15.190 | 3,142,250 |
| 2026-10-12 | 15.000 | 15.160 | 14.740 | 14.950 | 14.950 | 1,984,930 |
| 2026-10-09 | 14.990 | 15.270 | 14.730 | 15.000 | 15.000 | 3,365,105 |
| 2026-10-08 | 14.880 | 15.260 | 14.770 | 15.070 | 15.070 | 2,234,710 |
| 2026-09-30 | 15.020 | 15.150 | 14.820 | 14.880 | 14.880 | 950,510 |
| 2026-09-29 | 14.880 | 15.050 | 14.800 | 15.020 | 15.020 | 966,800 |
| 2026-09-28 | 15.280 | 15.280 | 14.820 | 14.860 | 14.860 | 1,419,924 |
| 2026-09-24 | 15.130 | 15.130 | 14.810 | 15.080 | 15.080 | 1,318,750 |
| 2026-09-23 | 15.100 | 15.100 | 14.790 | 15.040 | 15.040 | 1,821,147 |
| 2026-09-22 | 15.050 | 15.300 | 14.940 | 15.140 | 15.140 | 2,370,480 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.2000 CNY |
| 2024-06-27 | 0.3000 CNY |
| 2023-05-30 | 0.1550 CNY |
| 2022-06-01 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.