Shanghai Zhonggu Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.630	7.650	7.510	7.530	6.052	3,046,162
2024-01-18	7.720	7.720	7.410	7.630	6.132	6,375,131
2024-01-17	7.920	7.950	7.730	7.730	6.212	4,065,221
2024-01-16	7.960	7.970	7.820	7.930	6.373	4,623,131
2024-01-15	8.050	8.050	8.050	8.050	6.470	0
2024-01-12	8.010	8.400	7.980	8.050	6.470	12,011,944
2024-01-11	7.890	8.030	7.820	8.000	6.429	5,107,809
2024-01-10	7.780	7.900	7.720	7.870	6.325	4,819,097
2024-01-09	7.730	7.860	7.660	7.820	6.285	6,248,053
2024-01-08	7.870	7.980	7.700	7.710	6.196	7,245,596
2024-01-05	8.030	8.080	7.830	7.850	6.309	7,772,230
2024-01-04	8.130	8.200	8.010	8.020	6.445	6,796,604
2024-01-03	8.230	8.260	8.100	8.140	6.542	6,181,028
2024-01-02	8.240	8.370	8.210	8.230	6.614	7,193,297
2023-12-29	8.180	8.260	8.130	8.230	6.614	6,804,544
2023-12-28	8.100	8.250	7.980	8.200	6.590	7,474,231
2023-12-27	8.130	8.190	8.050	8.080	6.494	4,384,304
2023-12-26	8.160	8.310	8.090	8.120	6.526	6,796,335
2023-12-25	8.220	8.260	8.040	8.180	6.574	5,227,594
2023-12-22	8.320	8.450	8.200	8.210	6.598	8,754,013
2023-12-21	8.380	8.410	8.260	8.320	6.686	5,360,459
2023-12-20	8.500	8.650	8.370	8.400	6.751	5,842,260
2023-12-19	8.780	8.800	8.480	8.550	6.871	8,201,168
2023-12-18	8.510	8.780	8.510	8.650	6.952	6,775,044
2023-12-15	8.630	8.720	8.540	8.580	6.895	4,200,832
2023-12-14	8.650	8.770	8.570	8.620	6.928	4,359,355
2023-12-13	8.840	8.870	8.560	8.650	6.952	8,248,821
2023-12-12	8.800	8.970	8.650	8.880	7.137	11,535,767
2023-12-11	8.340	8.860	8.230	8.850	7.112	19,484,335
2023-12-08	8.780	8.980	8.320	8.320	6.686	22,542,098
2023-12-07	8.850	8.860	8.510	8.760	7.040	11,523,491
2023-12-06	9.070	9.070	8.780	8.790	7.064	9,856,507
2023-12-05	9.200	9.270	9.060	9.070	7.289	5,277,303
2023-12-04	9.190	9.370	9.190	9.250	7.434	4,301,944
2023-12-01	9.270	9.430	9.120	9.210	7.402	7,309,332
2023-11-30	9.290	9.400	9.160	9.230	7.418	4,908,784
2023-11-29	9.220	9.400	9.220	9.310	7.482	5,548,294
2023-11-28	9.200	9.280	9.080	9.270	7.450	4,485,061
2023-11-27	9.140	9.270	9.080	9.220	7.410	6,339,472
2023-11-24	9.120	9.140	9.020	9.140	7.345	4,371,430
2023-11-23	9.180	9.190	9.080	9.140	7.345	4,788,822
2023-11-22	9.370	9.370	9.160	9.160	7.362	4,555,622
2023-11-21	9.320	9.420	9.270	9.350	7.514	6,373,763
2023-11-20	9.230	9.440	9.090	9.340	7.506	10,006,999
2023-11-17	9.120	9.240	9.050	9.210	7.402	6,625,448
2023-11-16	9.130	9.170	9.050	9.150	7.354	7,823,062
2023-11-15	9.190	9.220	9.020	9.070	7.289	9,011,952
2023-11-14	9.180	9.230	9.110	9.140	7.345	4,489,915
2023-11-13	9.130	9.230	9.080	9.140	7.345	5,654,155
2023-11-10	9.250	9.280	8.940	9.110	7.321	8,519,762
2023-11-09	9.180	9.340	9.170	9.280	7.458	5,952,566
2023-11-08	9.190	9.280	9.130	9.200	7.394	4,749,119
2023-11-07	9.180	9.280	9.080	9.190	7.386	7,903,387
2023-11-06	9.350	9.430	9.140	9.180	7.378	13,068,105
2023-11-03	9.320	9.600	9.190	9.340	7.506	6,172,561
2023-11-02	9.250	9.360	9.220	9.320	7.490	2,888,155
2023-11-01	9.450	9.510	9.160	9.250	7.434	4,801,367
2023-10-31	9.760	9.830	9.350	9.470	7.611	4,336,055
2023-10-30	9.820	9.820	9.610	9.740	7.828	3,972,202
2023-10-27	9.530	9.830	9.500	9.780	7.860	5,170,177

← NewerPage 12 of 21 · 1,212 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.