Shanghai Zhonggu Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.770 | 8.860 | 8.480 | 8.490 | 7.375 | 8,957,535 |
| 2024-07-22 | 8.290 | 8.930 | 8.210 | 8.810 | 7.653 | 16,644,039 |
| 2024-07-19 | 8.230 | 8.280 | 8.110 | 8.250 | 7.167 | 4,978,155 |
| 2024-07-18 | 8.080 | 8.320 | 8.050 | 8.230 | 7.149 | 10,496,380 |
| 2024-07-17 | 8.080 | 8.140 | 8.000 | 8.100 | 7.036 | 5,722,711 |
| 2024-07-16 | 8.070 | 8.150 | 8.000 | 8.100 | 7.036 | 6,820,581 |
| 2024-07-15 | 8.140 | 8.190 | 8.020 | 8.100 | 7.036 | 9,022,582 |
| 2024-07-12 | 8.150 | 8.190 | 7.960 | 8.070 | 7.010 | 6,423,200 |
| 2024-07-11 | 8.150 | 8.230 | 7.940 | 8.110 | 7.045 | 8,995,792 |
| 2024-07-10 | 8.300 | 8.330 | 8.020 | 8.040 | 6.984 | 9,375,403 |
| 2024-07-09 | 8.380 | 8.460 | 8.200 | 8.300 | 7.210 | 8,163,338 |
| 2024-07-08 | 8.640 | 8.640 | 8.330 | 8.380 | 7.280 | 7,978,702 |
| 2024-07-05 | 8.610 | 8.610 | 8.610 | 8.610 | 7.479 | 0 |
| 2024-07-04 | 8.760 | 8.760 | 8.540 | 8.610 | 7.479 | 4,438,519 |
| 2024-07-03 | 8.870 | 8.890 | 8.680 | 8.720 | 7.575 | 4,489,967 |
| 2024-07-02 | 9.130 | 9.130 | 8.770 | 8.850 | 7.688 | 4,736,776 |
| 2024-07-01 | 8.760 | 9.030 | 8.680 | 8.940 | 7.766 | 5,962,003 |
| 2024-06-28 | 8.620 | 8.900 | 8.600 | 8.740 | 7.592 | 6,118,114 |
| 2024-06-27 | 8.880 | 8.880 | 8.580 | 8.600 | 7.471 | 6,306,250 |
| 2024-06-26 | 8.930 | 8.960 | 8.680 | 8.890 | 7.723 | 6,944,622 |
| 2024-06-25 | 8.870 | 9.040 | 8.750 | 8.900 | 7.731 | 5,799,728 |
| 2024-06-24 | 9.010 | 9.010 | 8.740 | 8.780 | 7.627 | 7,196,289 |
| 2024-06-21 | 8.960 | 8.990 | 8.850 | 8.950 | 7.775 | 6,058,206 |
| 2024-06-20 | 9.000 | 9.100 | 8.800 | 8.910 | 7.740 | 10,467,128 |
| 2024-06-19 | 9.250 | 9.270 | 9.010 | 9.020 | 7.835 | 6,546,585 |
| 2024-06-18 | 9.130 | 9.340 | 9.100 | 9.250 | 8.035 | 8,231,417 |
| 2024-06-17 | 9.330 | 9.390 | 9.070 | 9.160 | 7.957 | 9,517,406 |
| 2024-06-14 | 9.300 | 9.490 | 9.250 | 9.350 | 8.122 | 5,898,187 |
| 2024-06-13 | 9.610 | 9.610 | 9.310 | 9.360 | 8.131 | 7,707,347 |
| 2024-06-12 | 9.600 | 9.690 | 9.400 | 9.610 | 8.348 | 12,441,105 |
| 2024-06-11 | 10.290 | 10.320 | 9.340 | 9.680 | 8.409 | 19,184,065 |
| 2024-06-07 | 10.170 | 10.420 | 9.940 | 10.340 | 8.982 | 12,483,088 |
| 2024-06-06 | 9.630 | 10.350 | 9.630 | 10.150 | 8.817 | 20,132,188 |
| 2024-06-05 | 9.480 | 9.800 | 9.430 | 9.640 | 8.374 | 9,267,617 |
| 2024-06-04 | 9.580 | 9.730 | 9.400 | 9.520 | 8.270 | 12,001,327 |
| 2024-06-03 | 9.500 | 9.830 | 9.500 | 9.580 | 8.322 | 9,160,431 |
| 2024-05-31 | 9.560 | 9.660 | 9.490 | 9.500 | 8.252 | 4,892,311 |
| 2024-05-30 | 9.700 | 9.840 | 9.460 | 9.530 | 8.279 | 8,112,048 |
| 2024-05-29 | 9.470 | 9.840 | 9.470 | 9.750 | 8.470 | 8,881,907 |
| 2024-05-28 | 9.640 | 9.660 | 9.450 | 9.570 | 8.313 | 5,374,326 |
| 2024-05-27 | 9.690 | 9.790 | 9.500 | 9.630 | 8.365 | 9,261,638 |
| 2024-05-24 | 9.390 | 9.700 | 9.390 | 9.610 | 8.348 | 5,324,386 |
| 2024-05-23 | 9.650 | 9.670 | 9.390 | 9.460 | 8.218 | 6,695,155 |
| 2024-05-22 | 9.790 | 9.960 | 9.660 | 9.680 | 8.409 | 5,099,216 |
| 2024-05-21 | 9.850 | 9.950 | 9.750 | 9.890 | 8.591 | 5,735,330 |
| 2024-05-20 | 9.620 | 9.980 | 9.570 | 9.890 | 8.591 | 9,573,170 |
| 2024-05-17 | 9.610 | 9.770 | 9.490 | 9.600 | 8.339 | 6,962,947 |
| 2024-05-16 | 9.950 | 10.060 | 9.590 | 9.660 | 8.391 | 8,194,244 |
| 2024-05-15 | 9.890 | 10.130 | 9.690 | 9.950 | 8.643 | 9,191,980 |
| 2024-05-14 | 9.510 | 9.840 | 9.480 | 9.780 | 8.496 | 12,044,681 |
| 2024-05-13 | 9.430 | 9.550 | 9.340 | 9.500 | 8.252 | 9,645,325 |
| 2024-05-10 | 9.480 | 9.540 | 9.250 | 9.470 | 8.226 | 9,426,536 |
| 2024-05-09 | 8.990 | 9.480 | 8.950 | 9.470 | 8.226 | 13,833,697 |
| 2024-05-08 | 9.000 | 9.120 | 8.890 | 8.930 | 7.757 | 5,269,458 |
| 2024-05-07 | 9.070 | 9.260 | 8.980 | 9.000 | 7.818 | 7,745,335 |
| 2024-05-06 | 8.690 | 9.130 | 8.600 | 9.120 | 7.922 | 15,295,869 |
| 2024-04-30 | 8.820 | 8.930 | 8.410 | 8.650 | 7.514 | 14,614,960 |
| 2024-04-29 | 9.550 | 9.620 | 9.480 | 9.620 | 7.731 | 13,560,635 |
| 2024-04-26 | 9.920 | 9.990 | 9.460 | 9.540 | 7.667 | 18,392,873 |
| 2024-04-25 | 9.890 | 10.130 | 9.800 | 9.940 | 7.988 | 8,819,467 |
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.