Shanghai Zhonggu Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.150	12.480	12.060	12.160	12.160	18,279,524
2026-10-15	12.460	12.720	12.020	12.200	12.200	25,633,441
2026-10-14	12.300	12.850	12.270	12.700	12.700	31,034,364
2026-10-13	11.760	12.660	11.570	12.350	12.350	35,965,546
2026-10-12	11.850	11.870	11.610	11.720	11.720	14,189,006
2026-10-09	11.810	11.900	11.440	11.750	11.750	19,390,954
2026-10-08	11.570	11.910	11.570	11.780	11.780	17,159,752
2026-09-30	11.420	11.680	11.330	11.590	11.590	13,681,953
2026-09-29	11.500	11.520	11.290	11.400	11.400	9,890,000
2026-09-28	11.690	11.800	11.390	11.480	11.480	12,099,076
2026-09-24	11.800	11.800	11.640	11.690	11.690	10,503,297
2026-09-23	11.760	11.890	11.680	11.820	11.820	10,020,423
2026-09-22	12.100	12.100	11.730	11.780	11.780	19,133,691
2026-09-21	11.670	12.110	11.620	12.110	12.110	20,439,068
2026-09-18	11.620	11.950	11.470	11.780	11.780	17,920,363
2026-09-17	11.540	11.670	11.500	11.510	11.510	13,117,801
2026-09-16	11.850	11.920	11.540	11.620	11.620	16,093,930
2026-09-15	11.770	12.050	11.670	11.820	11.820	13,610,688
2026-09-14	12.000	12.110	11.750	11.880	11.880	21,557,508
2026-09-11	12.290	12.290	11.820	11.870	11.870	28,339,931
2026-09-10	12.430	12.510	12.090	12.260	12.260	24,856,674
2026-09-09	11.990	12.540	11.930	12.410	12.410	27,899,450
2026-09-08	12.220	12.290	11.930	12.020	12.020	21,758,774
2026-09-07	12.380	12.500	12.140	12.230	12.230	22,780,418
2026-09-04	12.460	12.650	12.310	12.400	12.400	20,893,806
2026-09-03	12.530	12.770	12.430	12.530	12.530	19,032,851
2026-09-02	12.710	12.810	12.510	12.510	12.510	21,545,908
2026-09-01	12.710	12.960	12.660	12.710	12.710	20,917,274
2026-08-31	13.020	13.100	12.630	12.810	12.810	33,224,550
2026-08-28	12.640	13.320	12.640	13.150	13.150	34,387,756
2026-08-27	12.630	13.100	12.620	12.890	12.890	38,694,910
2026-08-26	11.980	12.980	11.980	12.750	12.750	61,982,297
2026-08-25	13.700	13.700	12.380	12.530	12.530	80,041,889
2026-08-24	12.470	13.520	12.370	13.520	13.520	54,958,602
2026-08-21	11.970	12.370	11.810	12.290	12.290	31,525,306
2026-08-20	11.300	12.150	11.300	12.060	12.060	45,310,022
2026-08-19	10.880	11.540	10.820	11.480	11.480	40,117,576
2026-08-18	10.660	10.870	10.580	10.850	10.850	12,770,018
2026-08-17	10.460	10.690	10.400	10.670	10.670	12,470,155
2026-08-14	10.840	10.900	10.480	10.480	10.480	15,209,799
2026-08-13	10.830	11.160	10.680	10.850	10.850	23,685,555
2026-08-12	10.550	11.250	10.540	10.820	10.820	35,232,903
2026-08-11	10.400	10.620	10.390	10.390	10.390	12,341,550
2026-08-10	10.380	10.530	10.320	10.400	10.400	13,996,329
2026-08-07	10.470	10.550	10.350	10.390	10.390	9,749,695
2026-08-06	10.600	10.700	10.360	10.490	10.490	13,429,504
2026-08-05	10.580	10.710	10.430	10.640	10.640	13,332,530
2026-08-04	10.940	10.960	10.560	10.580	10.580	15,858,614
2026-08-03	10.690	11.050	10.680	10.960	10.960	19,169,150
2026-07-31	10.640	10.780	10.550	10.780	10.780	14,370,096
2026-07-30	10.430	10.740	10.410	10.720	10.720	19,412,985
2026-07-29	10.350	10.580	10.290	10.450	10.450	16,932,928
2026-07-28	10.320	10.370	10.180	10.340	10.340	13,044,908
2026-07-27	10.480	10.520	10.280	10.300	10.300	12,962,264
2026-07-24	10.450	10.620	10.400	10.430	10.430	10,831,795
2026-07-23	10.470	10.530	10.300	10.410	10.410	10,755,119
2026-07-22	10.500	10.550	10.300	10.420	10.420	14,199,108
2026-07-21	10.270	10.660	10.200	10.500	10.500	22,084,339
2026-07-20	10.060	10.340	10.030	10.260	10.260	15,479,732
2026-07-17	10.130	10.290	10.000	10.030	10.030	10,475,950

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2400 CNY
2025-09-29	0.4300 CNY
2025-05-08	0.7900 CNY
2024-04-30	0.7200 CNY
2023-05-18	0.3256 CNY
2022-08-30	1.2000 CNY
2022-05-06	2.2200 CNY
2021-05-21	0.9000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.