Shanghai Zhonggu Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	17.580	17.860	17.080	17.390	8.648	49,332,067
2022-07-28	16.160	16.350	16.100	16.240	8.076	6,391,498
2022-07-27	16.180	16.180	15.970	16.170	8.041	5,300,449
2022-07-26	16.250	16.280	15.880	16.160	8.036	8,047,357
2022-07-25	16.270	16.480	16.080	16.220	8.066	8,859,303
2022-07-22	15.890	16.330	15.890	16.210	8.061	11,642,735
2022-07-21	15.940	16.090	15.830	15.930	7.922	10,325,143
2022-07-20	15.400	15.940	15.300	15.930	7.922	16,541,738
2022-07-19	15.130	15.380	15.060	15.270	7.594	7,775,770
2022-07-18	14.630	15.160	14.620	15.050	7.484	7,062,897
2022-07-15	15.000	15.110	14.540	14.710	7.315	8,266,399
2022-07-14	15.020	15.190	15.000	15.070	7.494	3,634,293
2022-07-13	14.970	15.170	14.830	15.130	7.524	4,971,561
2022-07-12	15.140	15.280	14.800	14.890	7.405	7,546,918
2022-07-11	15.340	15.340	15.090	15.190	7.554	5,668,232
2022-07-08	15.290	15.630	15.290	15.320	7.619	6,775,761
2022-07-07	15.430	15.490	15.210	15.290	7.604	6,812,487
2022-07-06	15.880	15.880	15.200	15.300	7.609	14,800,768
2022-07-05	16.190	16.290	15.650	15.880	7.897	11,758,947
2022-07-04	15.830	16.230	15.690	16.170	8.041	10,199,055
2022-07-01	16.000	16.040	15.760	15.820	7.867	6,803,367
2022-06-30	15.800	16.050	15.800	15.870	7.892	6,555,701
2022-06-29	16.210	16.270	15.840	15.850	7.882	8,918,081
2022-06-28	15.980	16.250	15.960	16.240	8.076	7,513,005
2022-06-27	15.780	16.090	15.750	16.040	7.977	8,510,303
2022-06-24	15.960	16.120	15.700	15.790	7.852	10,648,622
2022-06-23	15.810	15.980	15.560	15.960	7.937	7,064,455
2022-06-22	16.400	16.420	15.790	15.880	7.897	13,208,708
2022-06-21	16.500	16.750	16.120	16.330	8.121	13,726,601
2022-06-20	16.490	16.530	16.230	16.300	8.106	10,106,085
2022-06-17	16.660	16.660	16.230	16.420	8.166	10,761,649
2022-06-16	16.680	16.870	16.520	16.670	8.290	8,239,342
2022-06-15	16.510	16.970	16.500	16.650	8.280	10,826,186
2022-06-14	16.720	16.720	16.100	16.480	8.196	11,804,175
2022-06-13	17.130	17.130	16.610	16.830	8.370	10,527,417
2022-06-10	17.100	17.230	17.000	17.170	8.539	9,222,146
2022-06-09	17.780	17.790	17.000	17.240	8.573	12,363,172
2022-06-08	18.300	18.300	17.400	17.850	8.877	11,764,228
2022-06-07	17.950	18.380	17.900	18.150	9.026	9,344,613
2022-06-06	18.170	18.200	17.820	18.090	8.996	7,474,106
2022-06-02	18.420	18.480	17.970	18.090	8.996	8,787,713
2022-06-01	18.130	18.770	18.100	18.620	9.260	11,208,661
2022-05-31	18.260	18.460	17.900	18.100	9.001	10,516,453
2022-05-30	18.410	18.800	18.200	18.270	9.086	10,342,044
2022-05-27	18.180	18.750	17.800	18.490	9.195	16,131,810
2022-05-26	17.510	18.420	16.930	18.150	9.026	17,128,762
2022-05-25	16.510	17.580	16.290	17.370	8.638	16,701,669
2022-05-24	17.190	17.650	16.580	16.580	8.245	12,739,052
2022-05-23	17.050	17.680	17.040	17.210	8.559	10,200,981
2022-05-20	16.450	17.200	16.410	16.910	8.409	10,590,579
2022-05-19	16.560	16.620	16.260	16.390	8.151	7,123,087
2022-05-18	16.660	16.970	16.660	16.790	8.350	4,586,767
2022-05-17	17.300	17.330	16.520	16.920	8.414	8,007,951
2022-05-16	17.130	17.500	17.110	17.270	8.588	7,913,200
2022-05-13	17.570	17.640	17.080	17.090	8.499	7,794,161
2022-05-12	17.300	17.570	17.080	17.400	8.653	6,275,704
2022-05-11	17.560	17.890	17.320	17.420	8.663	11,579,679
2022-05-10	17.100	17.680	16.900	17.650	8.777	9,032,521
2022-05-09	17.650	17.890	17.330	17.620	8.762	9,629,213
2022-05-06	17.320	18.240	17.320	17.970	8.937	7,729,905

← NewerPage 18 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.