Shanghai Zhonggu Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	13.280	13.440	12.970	13.340	7.088	18,023,004
2022-10-28	14.350	14.350	13.360	13.440	7.141	15,187,310
2022-10-27	14.650	14.890	14.320	14.330	7.614	14,726,506
2022-10-26	14.740	14.980	14.410	14.660	7.789	12,863,042
2022-10-25	14.930	14.970	14.330	14.600	7.757	14,042,482
2022-10-24	15.240	15.500	14.860	15.020	7.980	6,982,154
2022-10-21	15.240	15.300	15.030	15.150	8.049	3,970,046
2022-10-20	15.460	15.540	14.990	15.150	8.049	10,227,582
2022-10-19	15.440	15.900	15.310	15.600	8.288	8,303,347
2022-10-18	15.580	15.640	15.310	15.450	8.209	8,812,233
2022-10-17	14.870	15.700	14.710	15.440	8.203	11,745,687
2022-10-14	14.710	15.060	14.560	14.860	7.895	9,609,731
2022-10-13	14.510	14.710	14.340	14.600	7.757	7,860,675
2022-10-12	14.480	14.530	14.050	14.510	7.709	8,649,794
2022-10-11	14.490	14.500	14.130	14.400	7.651	9,922,855
2022-10-10	14.650	14.830	14.280	14.400	7.651	10,504,168
2022-09-30	14.720	14.910	14.600	14.660	7.789	6,770,723
2022-09-29	15.020	15.180	14.810	14.900	7.916	6,535,517
2022-09-28	15.430	15.530	14.970	15.020	7.980	6,747,465
2022-09-27	15.480	15.650	15.300	15.450	8.209	8,311,027
2022-09-26	15.320	15.780	15.170	15.490	8.230	9,882,726
2022-09-23	15.880	16.390	15.320	15.580	8.278	10,261,368
2022-09-22	15.990	16.180	15.760	15.790	8.389	8,240,907
2022-09-21	16.100	16.430	15.860	16.100	8.554	8,970,497
2022-09-20	16.170	16.560	16.080	16.150	8.581	8,899,638
2022-09-19	16.060	16.390	15.940	16.250	8.634	7,391,862
2022-09-16	16.500	16.890	16.110	16.210	8.612	15,476,900
2022-09-15	17.120	17.170	16.300	16.500	8.767	11,063,714
2022-09-14	16.800	17.410	16.690	17.000	9.032	10,707,916
2022-09-13	17.160	17.490	16.980	17.030	9.048	11,776,925
2022-09-09	17.290	17.500	17.080	17.180	9.128	7,490,262
2022-09-08	17.750	17.850	17.240	17.310	9.197	8,605,029
2022-09-07	17.140	17.940	17.100	17.520	9.308	13,615,069
2022-09-06	17.460	17.470	17.030	17.100	9.085	7,219,703
2022-09-05	17.090	17.520	17.000	17.350	9.218	7,676,561
2022-09-02	16.920	17.480	16.640	17.170	9.123	12,658,191
2022-09-01	16.450	16.980	16.290	16.760	8.905	11,062,585
2022-08-31	16.800	17.180	16.300	16.500	8.767	13,745,137
2022-08-30	17.020	17.290	16.650	16.800	8.926	18,852,519
2022-08-29	18.280	18.890	18.110	18.750	9.324	13,988,925
2022-08-26	19.100	19.110	18.400	18.570	9.235	14,777,887
2022-08-25	18.560	19.350	18.250	19.220	9.558	20,444,731
2022-08-24	19.210	19.210	18.410	18.560	9.230	11,476,179
2022-08-23	18.830	19.170	18.540	18.870	9.384	11,408,286
2022-08-22	18.240	19.070	18.100	18.830	9.364	13,767,800
2022-08-19	18.450	18.530	18.230	18.240	9.071	6,831,998
2022-08-18	18.410	18.540	18.260	18.450	9.175	6,988,632
2022-08-17	18.500	18.580	18.230	18.410	9.155	6,781,974
2022-08-16	18.500	18.750	18.330	18.470	9.185	8,456,283
2022-08-15	18.880	18.960	18.290	18.490	9.195	14,594,379
2022-08-12	18.880	19.480	18.710	18.990	9.444	12,375,147
2022-08-11	18.690	19.140	18.590	18.950	9.424	12,217,617
2022-08-10	18.620	18.740	18.350	18.610	9.255	6,656,822
2022-08-09	18.570	18.730	18.230	18.640	9.270	10,691,323
2022-08-08	18.460	18.470	18.110	18.380	9.140	9,667,558
2022-08-05	18.310	18.680	18.180	18.460	9.180	12,952,409
2022-08-04	18.350	18.680	17.850	18.290	9.096	19,252,787
2022-08-03	18.720	19.150	18.240	18.310	9.106	24,132,871
2022-08-02	18.400	18.950	18.170	18.600	9.250	26,585,294
2022-08-01	17.390	18.890	17.390	18.700	9.300	49,444,082

← NewerPage 17 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.