Shanghai Zhonggu Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.860 | 9.870 | 9.590 | 9.850 | 7.916 | 10,090,056 |
| 2024-04-23 | 9.850 | 9.980 | 9.680 | 9.820 | 7.892 | 11,558,686 |
| 2024-04-22 | 9.640 | 9.980 | 9.580 | 9.900 | 7.956 | 14,502,243 |
| 2024-04-19 | 9.560 | 9.750 | 9.490 | 9.630 | 7.739 | 13,597,582 |
| 2024-04-18 | 9.450 | 9.630 | 9.300 | 9.600 | 7.715 | 16,930,290 |
| 2024-04-17 | 9.270 | 9.410 | 9.130 | 9.380 | 7.538 | 14,356,727 |
| 2024-04-16 | 9.220 | 9.400 | 9.140 | 9.240 | 7.426 | 11,913,901 |
| 2024-04-15 | 9.130 | 9.500 | 9.110 | 9.340 | 7.506 | 14,994,409 |
| 2024-04-12 | 9.060 | 9.180 | 9.030 | 9.100 | 7.313 | 8,313,019 |
| 2024-04-11 | 9.100 | 9.230 | 9.010 | 9.080 | 7.297 | 7,052,463 |
| 2024-04-10 | 9.140 | 9.190 | 9.040 | 9.110 | 7.321 | 8,829,082 |
| 2024-04-09 | 9.400 | 9.410 | 9.140 | 9.150 | 7.354 | 8,203,957 |
| 2024-04-08 | 9.360 | 9.450 | 9.270 | 9.370 | 7.530 | 12,783,915 |
| 2024-04-03 | 9.380 | 9.480 | 9.280 | 9.390 | 7.546 | 9,963,065 |
| 2024-04-02 | 9.040 | 9.470 | 9.000 | 9.460 | 7.603 | 20,432,352 |
| 2024-04-01 | 8.860 | 9.040 | 8.830 | 9.020 | 7.249 | 10,989,424 |
| 2024-03-29 | 8.970 | 9.090 | 8.850 | 8.850 | 7.112 | 6,766,661 |
| 2024-03-28 | 8.970 | 9.170 | 8.820 | 9.000 | 7.233 | 16,642,461 |
| 2024-03-27 | 8.970 | 9.240 | 8.690 | 9.060 | 7.281 | 35,068,764 |
| 2024-03-26 | 8.620 | 8.730 | 8.400 | 8.510 | 6.839 | 9,682,446 |
| 2024-03-25 | 8.510 | 8.750 | 8.460 | 8.590 | 6.903 | 6,906,850 |
| 2024-03-22 | 8.540 | 8.620 | 8.380 | 8.550 | 6.871 | 7,000,920 |
| 2024-03-21 | 8.550 | 8.600 | 8.400 | 8.540 | 6.863 | 8,823,509 |
| 2024-03-20 | 8.330 | 8.500 | 8.280 | 8.500 | 6.831 | 8,050,912 |
| 2024-03-19 | 8.290 | 8.380 | 8.240 | 8.320 | 6.686 | 5,926,785 |
| 2024-03-18 | 8.150 | 8.300 | 8.130 | 8.290 | 6.662 | 7,201,179 |
| 2024-03-15 | 8.060 | 8.170 | 8.020 | 8.150 | 6.550 | 6,115,408 |
| 2024-03-14 | 8.070 | 8.180 | 8.000 | 8.100 | 6.510 | 9,106,593 |
| 2024-03-13 | 7.920 | 8.140 | 7.820 | 8.050 | 6.470 | 11,193,311 |
| 2024-03-12 | 7.860 | 8.000 | 7.810 | 7.920 | 6.365 | 8,226,439 |
| 2024-03-11 | 7.850 | 7.890 | 7.700 | 7.890 | 6.341 | 5,927,172 |
| 2024-03-08 | 7.880 | 7.900 | 7.750 | 7.820 | 6.285 | 8,509,903 |
| 2024-03-07 | 7.750 | 7.930 | 7.750 | 7.900 | 6.349 | 14,412,748 |
| 2024-03-06 | 7.730 | 7.840 | 7.680 | 7.760 | 6.236 | 7,056,043 |
| 2024-03-05 | 7.730 | 7.820 | 7.600 | 7.790 | 6.261 | 11,074,949 |
| 2024-03-04 | 7.860 | 7.890 | 7.700 | 7.730 | 6.212 | 8,216,367 |
| 2024-03-01 | 7.920 | 7.970 | 7.750 | 7.830 | 6.293 | 13,133,902 |
| 2024-02-29 | 7.890 | 8.060 | 7.860 | 7.970 | 6.405 | 6,476,610 |
| 2024-02-28 | 8.180 | 8.240 | 7.910 | 7.910 | 6.357 | 12,393,577 |
| 2024-02-27 | 8.170 | 8.290 | 8.130 | 8.200 | 6.590 | 12,659,479 |
| 2024-02-26 | 8.100 | 8.450 | 8.100 | 8.260 | 6.638 | 14,885,199 |
| 2024-02-23 | 7.860 | 7.910 | 7.720 | 7.890 | 6.341 | 8,520,921 |
| 2024-02-22 | 7.810 | 7.960 | 7.790 | 7.880 | 6.333 | 7,809,318 |
| 2024-02-21 | 7.580 | 7.930 | 7.530 | 7.830 | 6.293 | 18,986,116 |
| 2024-02-20 | 7.780 | 7.820 | 7.560 | 7.590 | 6.100 | 10,106,199 |
| 2024-02-19 | 7.700 | 8.000 | 7.580 | 7.810 | 6.277 | 13,242,367 |
| 2024-02-08 | 7.630 | 8.000 | 7.550 | 7.650 | 6.148 | 17,107,937 |
| 2024-02-07 | 7.320 | 7.780 | 7.300 | 7.620 | 6.124 | 16,546,001 |
| 2024-02-06 | 6.900 | 7.450 | 6.700 | 7.330 | 5.891 | 9,744,561 |
| 2024-02-05 | 6.970 | 7.150 | 6.540 | 6.840 | 5.497 | 10,558,381 |
| 2024-02-02 | 7.180 | 7.250 | 6.820 | 6.970 | 5.602 | 9,986,040 |
| 2024-02-01 | 7.220 | 7.340 | 7.030 | 7.210 | 5.794 | 9,532,629 |
| 2024-01-31 | 7.110 | 7.380 | 7.030 | 7.200 | 5.786 | 16,098,766 |
| 2024-01-30 | 7.430 | 7.470 | 7.100 | 7.150 | 5.746 | 7,574,483 |
| 2024-01-29 | 7.730 | 7.800 | 7.440 | 7.440 | 5.979 | 6,807,717 |
| 2024-01-26 | 7.570 | 7.800 | 7.560 | 7.720 | 6.204 | 10,091,284 |
| 2024-01-25 | 7.410 | 7.710 | 7.300 | 7.620 | 6.124 | 11,934,406 |
| 2024-01-24 | 7.280 | 7.470 | 7.110 | 7.420 | 5.963 | 7,650,435 |
| 2024-01-23 | 7.060 | 7.360 | 6.960 | 7.300 | 5.867 | 7,125,598 |
| 2024-01-22 | 7.590 | 7.590 | 7.020 | 7.060 | 5.674 | 6,415,661 |
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.