Shanghai Zhonggu Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.170	11.390	11.120	11.280	9.065	9,291,628
2023-07-25	10.650	11.230	10.650	11.180	8.985	15,743,271
2023-07-24	10.560	10.650	10.470	10.550	8.479	4,055,052
2023-07-21	10.620	10.620	10.360	10.570	8.495	5,541,441
2023-07-20	10.400	10.770	10.380	10.560	8.487	8,657,265
2023-07-19	10.250	10.420	10.250	10.400	8.358	2,456,930
2023-07-18	10.320	10.350	10.200	10.330	8.302	2,994,033
2023-07-17	10.420	10.430	10.150	10.320	8.294	3,800,603
2023-07-14	10.490	10.500	10.380	10.410	8.366	2,554,508
2023-07-13	10.360	10.520	10.310	10.490	8.430	4,703,059
2023-07-12	10.420	10.500	10.320	10.360	8.326	4,026,098
2023-07-11	10.510	10.600	10.320	10.420	8.374	4,482,674
2023-07-10	10.510	10.590	10.450	10.530	8.463	4,324,768
2023-07-07	10.480	10.540	10.380	10.510	8.447	3,985,280
2023-07-06	10.530	10.690	10.420	10.480	8.422	5,387,040
2023-07-05	10.650	10.670	10.500	10.570	8.495	4,749,335
2023-07-04	10.710	10.820	10.520	10.650	8.559	7,015,016
2023-07-03	10.760	11.010	10.710	10.750	8.639	9,806,152
2023-06-30	10.690	10.900	10.640	10.800	8.680	7,201,435
2023-06-29	11.000	11.070	10.710	10.760	8.647	8,703,649
2023-06-28	11.020	11.390	10.920	11.070	8.897	19,533,381
2023-06-27	10.540	10.810	10.410	10.750	8.639	13,651,905
2023-06-26	10.830	10.830	10.110	10.540	8.471	20,290,664
2023-06-21	10.220	11.240	10.180	10.850	8.720	25,622,442
2023-06-20	10.350	10.370	10.100	10.220	8.213	8,677,093
2023-06-19	10.500	10.550	10.230	10.320	8.294	6,313,554
2023-06-16	9.930	10.670	9.900	10.590	8.511	16,610,704
2023-06-15	9.900	9.980	9.750	9.960	8.004	6,057,378
2023-06-14	10.110	10.120	9.870	9.880	7.940	7,426,395
2023-06-13	10.120	10.180	9.790	10.120	8.133	11,573,211
2023-06-12	10.220	10.240	9.960	10.120	8.133	8,773,752
2023-06-09	10.200	10.360	10.080	10.250	8.238	4,814,013
2023-06-08	10.070	10.240	10.000	10.200	8.197	4,594,743
2023-06-07	10.210	10.270	10.000	10.050	8.077	5,046,797
2023-06-06	10.510	10.510	10.060	10.200	8.197	10,023,346
2023-06-05	10.350	10.510	10.210	10.460	8.406	6,664,361
2023-06-02	10.020	10.450	10.020	10.360	8.326	5,057,768
2023-06-01	10.000	10.160	9.980	10.040	8.069	4,191,120
2023-05-31	10.160	10.170	9.950	9.990	8.029	3,794,227
2023-05-30	10.190	10.320	10.060	10.190	8.189	3,181,522
2023-05-29	10.490	10.640	10.150	10.190	8.189	6,452,477
2023-05-26	10.410	10.550	10.160	10.520	8.455	5,507,430
2023-05-25	10.530	10.680	10.320	10.410	8.366	5,112,566
2023-05-24	10.690	10.730	10.270	10.610	8.527	6,553,335
2023-05-23	10.620	11.030	10.620	10.750	8.639	10,052,025
2023-05-22	10.130	10.860	10.130	10.810	8.688	15,076,790
2023-05-19	9.830	10.160	9.740	10.110	8.125	6,058,091
2023-05-18	10.060	10.070	9.800	9.820	7.892	5,505,890
2023-05-17	14.960	15.180	14.810	15.100	8.023	6,790,470
2023-05-16	15.200	15.290	14.900	14.930	7.932	8,391,665
2023-05-15	16.110	16.320	15.050	15.320	8.140	11,688,098
2023-05-12	15.510	15.880	15.380	15.390	8.177	7,067,515
2023-05-11	15.170	15.620	15.140	15.490	8.230	7,846,699
2023-05-10	15.260	15.480	15.080	15.200	8.076	5,610,456
2023-05-09	15.590	15.680	15.000	15.270	8.113	12,566,614
2023-05-08	15.700	15.940	15.520	15.570	8.272	8,615,512
2023-05-05	16.200	16.360	15.460	15.810	8.400	11,249,450
2023-05-04	16.550	16.550	15.880	16.140	8.575	10,053,345
2023-04-28	16.830	17.110	16.450	16.610	8.825	9,622,212
2023-04-27	16.740	17.110	16.710	16.960	9.011	6,853,582

← NewerPage 14 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.