Shanghai Zhonggu Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.580	9.700	9.430	9.590	7.707	5,013,281
2023-10-25	9.180	9.650	9.180	9.570	7.691	10,147,387
2023-10-24	8.930	9.200	8.900	9.160	7.362	4,062,115
2023-10-23	9.180	9.240	8.900	8.950	7.193	3,935,456
2023-10-20	9.080	9.330	9.080	9.250	7.434	4,727,045
2023-10-19	9.210	9.260	9.140	9.160	7.362	3,874,483
2023-10-18	9.440	9.470	9.200	9.290	7.466	4,705,524
2023-10-17	9.460	9.500	9.360	9.420	7.571	2,860,326
2023-10-16	9.390	9.480	9.280	9.470	7.611	5,483,994
2023-10-13	9.350	9.450	9.260	9.370	7.530	7,324,301
2023-10-12	9.360	9.460	9.320	9.450	7.595	4,889,175
2023-10-11	9.580	9.620	9.300	9.360	7.522	6,738,987
2023-10-10	9.790	9.870	9.560	9.600	7.715	7,664,472
2023-10-09	9.820	9.850	9.650	9.820	7.892	2,990,713
2023-09-28	9.770	9.870	9.740	9.820	7.892	2,768,493
2023-09-27	9.870	10.030	9.720	9.770	7.852	6,222,071
2023-09-26	9.650	9.940	9.640	9.900	7.956	10,372,646
2023-09-25	9.660	9.730	9.530	9.630	7.739	7,051,965
2023-09-22	9.930	10.030	9.610	9.660	7.763	11,940,157
2023-09-21	10.120	10.140	9.860	9.930	7.980	6,715,395
2023-09-20	10.120	10.230	10.010	10.100	8.117	3,775,724
2023-09-19	10.000	10.150	9.800	10.100	8.117	6,037,659
2023-09-18	9.910	10.080	9.670	9.990	8.029	7,149,519
2023-09-15	10.230	10.350	9.720	9.920	7.972	12,413,832
2023-09-14	9.940	10.450	9.910	10.210	8.205	8,585,563
2023-09-13	10.050	10.160	9.890	9.970	8.013	3,156,204
2023-09-12	10.060	10.250	9.920	10.090	8.109	6,457,400
2023-09-11	9.570	10.120	9.500	10.040	8.069	11,019,778
2023-09-08	9.600	9.750	9.550	9.600	7.715	5,487,041
2023-09-07	9.800	9.840	9.530	9.550	7.675	9,136,988
2023-09-06	9.860	9.950	9.770	9.850	7.916	3,940,083
2023-09-05	9.940	10.150	9.800	9.970	8.013	6,313,735
2023-09-04	9.660	10.080	9.600	9.990	8.029	10,131,637
2023-09-01	9.210	9.880	9.180	9.670	7.771	13,936,011
2023-08-31	9.910	10.150	9.230	9.370	7.530	29,038,544
2023-08-30	10.360	10.530	10.250	10.250	8.238	5,044,705
2023-08-29	10.330	10.590	10.330	10.380	8.342	6,527,830
2023-08-28	11.000	11.220	10.300	10.350	8.318	8,815,560
2023-08-25	10.450	10.630	10.380	10.430	8.382	2,578,093
2023-08-24	10.510	10.630	10.410	10.530	8.463	3,332,124
2023-08-23	10.710	10.720	10.460	10.500	8.438	3,621,736
2023-08-22	10.890	10.930	10.560	10.680	8.583	5,237,531
2023-08-21	10.990	11.140	10.820	10.840	8.712	3,561,771
2023-08-18	10.980	11.170	10.950	10.960	8.808	3,983,785
2023-08-17	10.640	11.050	10.610	11.040	8.872	5,683,919
2023-08-16	10.850	10.910	10.670	10.710	8.607	3,093,766
2023-08-15	10.970	11.060	10.790	10.870	8.736	2,014,472
2023-08-14	10.900	11.020	10.830	10.950	8.800	2,410,537
2023-08-11	11.170	11.170	10.970	11.020	8.856	3,294,771
2023-08-10	10.920	11.150	10.860	11.120	8.937	3,309,252
2023-08-09	11.170	11.170	10.870	10.920	8.776	4,474,980
2023-08-08	11.170	11.200	10.990	11.160	8.969	3,288,253
2023-08-07	11.190	11.210	11.010	11.120	8.937	4,294,799
2023-08-04	11.330	11.420	11.160	11.200	9.001	3,625,637
2023-08-03	11.110	11.400	11.040	11.330	9.106	9,723,745
2023-08-02	11.290	11.310	11.070	11.130	8.945	4,552,854
2023-08-01	11.380	11.540	11.230	11.270	9.057	6,553,294
2023-07-31	11.310	11.480	11.200	11.330	9.106	7,636,451
2023-07-28	11.180	11.420	11.130	11.310	9.089	5,395,383
2023-07-27	11.380	11.380	11.130	11.180	8.985	6,302,999

← NewerPage 13 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.