Shanghai Zhonggu Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	27.980	28.190	26.960	28.040	8.676	17,001,602
2022-04-29	26.320	27.760	25.860	27.710	8.574	13,707,676
2022-04-28	26.300	26.860	25.400	26.110	8.079	9,899,405
2022-04-27	25.000	25.900	24.490	25.800	7.983	11,439,066
2022-04-26	24.580	25.580	24.090	24.690	7.639	12,904,397
2022-04-25	25.620	25.900	23.560	24.200	7.488	12,278,466
2022-04-22	25.610	26.780	25.500	25.980	8.039	8,742,186
2022-04-21	26.160	26.700	25.550	25.780	7.977	7,726,688
2022-04-20	26.350	27.020	26.300	26.460	8.187	7,671,556
2022-04-19	26.320	26.660	26.110	26.380	8.162	6,557,494
2022-04-18	26.570	27.080	25.600	26.610	8.233	8,621,322
2022-04-15	27.570	27.600	26.600	26.850	8.308	12,200,512
2022-04-14	27.600	28.190	27.150	27.930	8.642	19,048,669
2022-04-13	26.490	29.050	26.400	28.150	8.710	32,357,331
2022-04-12	26.000	26.750	25.550	26.440	8.181	13,985,605
2022-04-11	27.050	28.060	26.560	26.840	8.305	18,755,597
2022-04-08	26.230	26.430	25.130	26.140	8.088	8,248,630
2022-04-07	26.590	26.980	26.120	26.190	8.103	6,843,836
2022-04-06	27.440	27.630	26.370	26.830	8.302	11,782,621
2022-04-01	26.650	28.560	26.410	27.640	8.552	15,239,738
2022-03-31	26.670	26.930	26.360	26.660	8.249	7,870,510
2022-03-30	27.250	27.360	26.530	26.630	8.240	10,265,357
2022-03-29	27.330	27.610	26.680	27.140	8.397	14,870,884
2022-03-28	25.500	26.740	25.330	26.320	8.144	11,530,405
2022-03-25	25.950	26.700	25.650	26.310	8.141	15,534,139
2022-03-24	25.180	25.700	25.060	25.400	7.859	6,376,618
2022-03-23	25.010	25.460	25.010	25.180	7.791	7,980,003
2022-03-22	25.680	25.680	25.020	25.250	7.813	8,187,487
2022-03-21	24.790	25.480	24.470	25.230	7.806	11,005,150
2022-03-18	23.960	24.850	23.800	24.600	7.612	10,569,249
2022-03-17	23.900	24.470	23.660	23.960	7.413	16,659,321
2022-03-16	23.710	23.930	22.670	23.490	7.268	17,907,087
2022-03-15	24.700	25.130	23.220	23.690	7.330	15,086,756
2022-03-14	25.500	25.870	24.660	24.750	7.658	9,652,819
2022-03-11	25.300	25.860	24.800	25.830	7.992	7,032,174
2022-03-10	26.180	26.480	25.450	25.740	7.964	11,938,628
2022-03-09	27.000	27.380	25.010	25.830	7.992	13,971,089
2022-03-08	29.500	29.500	26.790	26.840	8.305	19,887,541
2022-03-07	29.840	30.260	29.410	29.760	9.208	6,010,895
2022-03-04	30.950	31.000	30.090	30.100	9.313	5,244,746
2022-03-03	31.100	31.430	30.730	31.130	9.632	4,521,255
2022-03-02	30.950	31.270	29.860	30.880	9.555	4,851,098
2022-03-01	32.040	32.100	30.840	30.990	9.589	4,478,130
2022-02-28	31.490	32.420	31.130	31.940	9.883	6,878,591
2022-02-25	31.450	31.820	31.120	31.340	9.697	4,566,808
2022-02-24	31.360	31.950	30.660	31.270	9.675	4,683,344
2022-02-23	31.530	31.870	30.950	31.610	9.781	3,197,403
2022-02-22	32.000	32.010	31.020	31.300	9.685	3,015,048
2022-02-21	31.500	31.840	30.770	31.560	9.765	5,639,495
2022-02-18	31.750	32.590	31.410	31.780	9.833	4,427,983
2022-02-17	31.920	31.990	31.150	31.790	9.836	3,863,068
2022-02-16	31.810	32.080	31.330	31.600	9.777	3,313,041
2022-02-15	32.400	32.550	31.060	31.810	9.842	5,300,930
2022-02-14	32.780	32.920	32.080	32.400	10.025	3,674,724
2022-02-11	32.400	33.130	32.200	32.870	10.170	5,440,855
2022-02-10	32.000	32.600	31.580	32.420	10.031	4,259,697
2022-02-09	31.950	32.360	31.650	32.030	9.910	3,477,128
2022-02-08	30.650	31.780	30.270	31.660	9.796	6,279,241
2022-02-07	29.770	30.900	29.570	30.850	9.545	5,288,946
2022-01-28	30.400	30.400	29.000	29.450	9.112	5,941,547

← NewerPage 19 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.