Shanghai Zhonggu Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	15.540	15.800	15.490	15.760	8.373	9,339,690
2023-01-30	16.000	16.140	15.470	15.500	8.235	10,161,489
2023-01-20	15.360	15.830	15.300	15.750	8.368	7,780,497
2023-01-19	15.210	15.420	15.150	15.380	8.172	5,432,465
2023-01-18	15.150	15.300	15.140	15.260	8.108	4,198,444
2023-01-17	15.360	15.360	15.090	15.190	8.071	3,648,376
2023-01-16	15.200	15.360	15.160	15.240	8.097	6,842,769
2023-01-13	15.270	15.490	15.160	15.200	8.076	6,258,968
2023-01-12	15.110	15.280	14.930	15.240	8.097	10,473,578
2023-01-11	14.770	15.420	14.760	15.140	8.044	10,945,155
2023-01-10	15.080	15.200	14.710	14.800	7.863	8,677,171
2023-01-09	14.950	15.350	14.930	15.120	8.033	9,266,993
2023-01-06	14.970	15.050	14.840	14.950	7.943	12,392,661
2023-01-05	14.860	15.130	14.750	15.000	7.970	10,592,852
2023-01-04	14.800	15.000	14.720	14.880	7.906	7,640,408
2023-01-03	14.560	15.000	14.480	14.880	7.906	9,439,768
2022-12-30	14.500	14.630	14.310	14.540	7.725	6,778,673
2022-12-29	14.660	14.730	14.490	14.490	7.699	6,491,909
2022-12-28	14.920	14.920	14.600	14.660	7.789	5,444,430
2022-12-27	14.790	15.000	14.710	14.950	7.943	6,321,090
2022-12-26	14.900	15.030	14.660	14.710	7.816	7,593,373
2022-12-23	14.780	15.130	14.600	14.830	7.879	7,842,139
2022-12-22	14.960	15.100	14.650	14.690	7.805	4,571,577
2022-12-21	14.960	15.100	14.790	14.870	7.901	5,801,938
2022-12-20	15.080	15.270	14.910	14.970	7.954	7,259,043
2022-12-19	15.740	15.860	15.240	15.290	8.124	14,638,867
2022-12-16	15.700	15.860	15.570	15.740	8.363	9,170,851
2022-12-15	15.950	16.150	15.680	15.770	8.379	10,862,553
2022-12-14	16.150	16.290	15.980	16.020	8.512	6,195,287
2022-12-13	16.220	16.410	16.100	16.150	8.581	6,890,248
2022-12-12	16.440	16.500	16.180	16.250	8.634	7,870,105
2022-12-09	16.560	16.790	16.250	16.250	8.634	12,997,969
2022-12-08	16.620	16.900	16.350	16.660	8.852	9,179,879
2022-12-07	16.720	16.960	16.540	16.580	8.809	10,719,869
2022-12-06	16.700	16.840	16.530	16.650	8.846	7,938,865
2022-12-05	16.750	17.140	16.620	16.730	8.889	11,090,921
2022-12-02	16.800	16.940	16.640	16.700	8.873	6,913,470
2022-12-01	16.410	17.100	16.410	16.830	8.942	14,699,718
2022-11-30	16.490	16.720	16.300	16.300	8.660	9,073,298
2022-11-29	16.180	16.710	15.870	16.560	8.798	16,261,930
2022-11-28	15.920	16.140	15.600	16.090	8.549	15,006,144
2022-11-25	16.160	16.240	15.960	16.140	8.575	12,092,517
2022-11-24	15.950	16.280	15.950	16.140	8.575	13,310,270
2022-11-23	16.180	16.400	15.830	15.950	8.474	22,347,419
2022-11-22	16.080	16.820	15.850	16.310	8.666	48,695,204
2022-11-21	15.080	15.980	14.820	15.920	8.458	40,099,569
2022-11-18	14.800	15.440	14.780	15.120	8.033	29,536,339
2022-11-17	14.510	14.940	14.280	14.890	7.911	25,428,571
2022-11-16	14.520	14.840	14.480	14.580	7.746	21,938,093
2022-11-15	14.770	14.780	14.240	14.600	7.757	24,476,343
2022-11-14	14.200	14.960	14.020	14.760	7.842	38,111,969
2022-11-11	13.850	14.090	13.620	13.940	7.406	17,428,641
2022-11-10	13.630	13.730	13.430	13.570	7.210	8,375,547
2022-11-09	13.810	13.900	13.740	13.750	7.305	7,210,561
2022-11-08	14.020	14.050	13.720	13.810	7.337	9,800,671
2022-11-07	14.010	14.090	13.890	14.010	7.444	12,209,837
2022-11-04	13.700	14.110	13.690	14.060	7.470	10,618,635
2022-11-03	13.690	13.860	13.600	13.730	7.295	9,596,321
2022-11-02	13.400	13.880	13.320	13.690	7.274	14,271,944
2022-11-01	13.320	13.460	13.180	13.440	7.141	13,252,708

← NewerPage 16 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.