Shanghai Zhonggu Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	16.690	17.250	16.600	16.830	8.942	13,340,385
2023-04-25	16.140	16.860	16.000	16.800	8.926	15,239,977
2023-04-24	16.930	17.200	16.100	16.220	8.618	17,361,988
2023-04-21	17.260	17.310	16.900	16.930	8.995	7,062,773
2023-04-20	17.460	17.500	17.010	17.280	9.181	7,846,834
2023-04-19	17.690	17.750	17.280	17.530	9.314	8,007,060
2023-04-18	17.500	17.690	17.340	17.600	9.351	10,212,713
2023-04-17	17.110	17.850	16.980	17.510	9.303	12,546,254
2023-04-14	17.380	17.630	17.190	17.210	9.144	6,377,835
2023-04-13	17.240	17.570	17.200	17.470	9.282	7,143,517
2023-04-12	17.490	17.690	17.230	17.310	9.197	7,467,283
2023-04-11	17.330	17.730	16.350	17.490	9.293	17,575,873
2023-04-10	17.330	17.880	17.330	17.410	9.250	7,147,068
2023-04-07	17.500	17.760	17.350	17.500	9.298	6,068,908
2023-04-06	17.890	18.150	17.330	17.350	9.218	11,284,029
2023-04-04	17.220	18.230	17.160	17.830	9.473	18,688,766
2023-04-03	17.050	17.280	16.960	17.220	9.149	7,740,266
2023-03-31	16.890	17.240	16.680	17.070	9.069	5,317,838
2023-03-30	16.800	16.850	16.510	16.800	8.926	5,372,719
2023-03-29	16.960	17.080	16.710	16.770	8.910	4,904,206
2023-03-28	17.370	17.420	16.930	17.060	9.064	6,562,593
2023-03-27	17.440	17.520	16.980	17.370	9.229	8,225,776
2023-03-24	17.360	17.800	17.280	17.340	9.213	10,503,228
2023-03-23	17.530	17.550	17.010	17.350	9.218	9,003,207
2023-03-22	16.820	17.730	16.820	17.530	9.314	15,031,365
2023-03-21	16.870	16.920	16.640	16.800	8.926	7,685,563
2023-03-20	16.510	17.080	16.370	16.920	8.990	12,234,628
2023-03-17	16.650	16.700	16.320	16.320	8.671	9,205,789
2023-03-16	16.970	16.970	16.440	16.570	8.804	5,614,755
2023-03-15	16.470	17.160	16.470	16.990	9.027	6,630,152
2023-03-14	16.620	16.650	16.400	16.480	8.756	5,701,257
2023-03-13	16.700	16.790	16.450	16.670	8.857	5,385,321
2023-03-10	16.790	16.830	16.540	16.700	8.873	8,306,904
2023-03-09	16.610	16.850	16.610	16.780	8.915	7,394,911
2023-03-08	16.350	16.740	16.230	16.580	8.809	10,068,525
2023-03-07	16.390	16.660	16.260	16.410	8.719	10,858,370
2023-03-06	16.000	16.420	15.920	16.400	8.713	11,527,580
2023-03-03	16.070	16.090	15.840	15.900	8.448	7,206,740
2023-03-02	15.960	16.090	15.830	16.070	8.538	6,497,269
2023-03-01	15.960	16.000	15.850	15.930	8.464	3,833,202
2023-02-28	15.950	16.030	15.810	15.960	8.480	3,604,026
2023-02-27	15.900	16.130	15.800	15.940	8.469	4,323,427
2023-02-24	15.850	16.150	15.850	15.900	8.448	8,971,677
2023-02-23	15.750	16.130	15.650	15.850	8.421	11,021,425
2023-02-22	15.620	15.760	15.470	15.750	8.368	5,020,706
2023-02-21	15.670	15.780	15.510	15.650	8.315	5,756,612
2023-02-20	15.510	15.690	15.400	15.640	8.310	6,062,377
2023-02-17	15.750	15.920	15.520	15.580	8.278	5,832,761
2023-02-16	16.200	16.310	15.760	15.840	8.416	8,539,600
2023-02-15	16.480	16.600	16.160	16.230	8.623	7,316,723
2023-02-14	16.640	16.760	16.440	16.500	8.767	7,881,294
2023-02-13	16.610	16.700	16.380	16.620	8.830	8,052,548
2023-02-10	16.520	16.750	16.370	16.670	8.857	8,451,899
2023-02-09	16.050	16.730	16.000	16.560	8.798	11,260,403
2023-02-08	16.350	16.370	16.070	16.100	8.554	8,212,722
2023-02-07	16.450	16.510	16.210	16.280	8.650	9,244,603
2023-02-06	16.630	16.840	16.380	16.430	8.729	7,263,523
2023-02-03	16.500	16.760	16.220	16.630	8.836	9,008,754
2023-02-02	16.420	16.600	16.280	16.440	8.735	6,851,489
2023-02-01	15.710	16.540	15.710	16.430	8.729	16,184,093

← NewerPage 15 of 21 · 1,215 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.