Shanghai Zhonggu Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	10.260	10.440	10.050	10.110	10.110	10,156,821
2026-07-15	10.160	10.340	10.110	10.300	10.300	10,735,937
2026-07-14	10.020	10.250	9.990	10.170	10.170	10,538,168
2026-07-13	9.850	10.140	9.850	10.070	10.070	10,089,457
2026-07-10	9.850	9.950	9.750	9.920	9.920	6,616,534
2026-07-09	9.710	9.920	9.610	9.820	9.820	9,770,312
2026-07-08	9.850	9.960	9.700	9.710	9.710	12,450,633
2026-07-07	10.300	10.380	9.750	9.880	9.880	19,181,471
2026-07-06	10.400	10.430	10.170	10.270	10.270	16,325,437
2026-07-03	10.400	10.500	10.200	10.290	10.290	9,165,230
2026-07-02	10.200	10.750	10.140	10.380	10.380	12,466,722
2026-07-01	9.850	10.400	9.750	10.280	10.280	12,013,445
2026-06-30	10.140	10.230	9.780	9.810	9.810	12,458,694
2026-06-29	10.030	10.320	9.770	10.270	10.270	14,148,810
2026-06-26	10.360	10.440	10.050	10.100	10.100	10,511,968
2026-06-25	10.250	10.440	10.240	10.360	10.360	10,382,659
2026-06-24	10.620	10.630	10.260	10.310	10.310	11,152,574
2026-06-23	10.460	10.570	10.320	10.560	10.560	10,421,149
2026-06-22	10.440	10.480	10.250	10.400	10.400	11,297,131
2026-06-18	10.250	10.500	10.250	10.390	10.390	12,156,579
2026-06-17	10.360	10.480	10.220	10.380	10.380	11,033,516
2026-06-16	10.340	10.490	10.180	10.360	10.360	19,181,685
2026-06-15	10.020	10.380	9.980	10.330	10.330	26,979,521
2026-06-12	9.710	10.010	9.680	9.920	9.920	29,919,922
2026-06-11	9.590	9.780	9.540	9.700	9.700	14,618,612
2026-06-10	9.400	9.620	9.360	9.600	9.600	16,200,976
2026-06-09	9.330	9.480	9.200	9.420	9.420	14,832,070
2026-06-08	9.700	9.780	9.110	9.240	9.240	25,609,210
2026-06-05	9.850	10.020	9.750	9.790	9.790	15,405,506
2026-06-04	10.200	10.260	9.820	9.850	9.850	20,878,140
2026-06-03	10.860	10.860	10.200	10.230	10.230	20,636,890
2026-06-02	10.620	10.920	10.600	10.880	10.880	13,167,612
2026-06-01	10.340	10.730	10.340	10.690	10.690	16,398,136
2026-05-29	10.270	10.470	10.260	10.400	10.400	8,354,312
2026-05-28	10.320	10.410	10.200	10.330	10.330	9,124,807
2026-05-27	10.650	10.650	10.450	10.520	10.280	9,999,061
2026-05-26	10.550	10.690	10.510	10.620	10.378	7,792,711
2026-05-25	10.700	10.740	10.550	10.550	10.309	10,385,323
2026-05-22	10.750	10.840	10.570	10.690	10.446	12,179,427
2026-05-21	10.800	10.980	10.720	10.740	10.495	8,133,860
2026-05-20	10.600	10.880	10.500	10.810	10.563	10,811,579
2026-05-19	10.400	10.660	10.390	10.640	10.397	9,189,566
2026-05-18	10.600	10.680	10.380	10.450	10.212	11,663,361
2026-05-15	10.880	10.920	10.560	10.630	10.388	17,006,194
2026-05-14	10.970	10.990	10.820	10.850	10.603	11,841,368
2026-05-13	11.110	11.140	10.900	10.990	10.739	13,357,258
2026-05-12	11.090	11.260	11.030	11.070	10.818	12,184,830
2026-05-11	11.400	11.400	10.990	11.120	10.866	18,735,950
2026-05-08	11.240	11.490	11.200	11.390	11.130	13,173,775
2026-05-07	11.030	11.270	10.980	11.230	10.974	15,990,689
2026-05-06	10.860	11.080	10.800	11.000	10.749	17,384,230
2026-04-30	10.950	11.230	10.800	10.850	10.603	15,508,219
2026-04-29	10.890	11.070	10.800	10.830	10.583	13,133,682
2026-04-28	10.510	10.990	10.490	10.970	10.720	22,380,495
2026-04-27	10.710	10.750	10.500	10.510	10.270	17,934,822
2026-04-24	10.880	10.970	10.600	10.720	10.475	31,309,726
2026-04-23	11.700	11.700	11.030	11.030	10.778	44,305,856
2026-04-22	12.170	12.400	12.060	12.250	11.971	13,481,841
2026-04-21	11.840	12.220	11.740	12.120	11.844	17,414,719
2026-04-20	11.650	11.850	11.590	11.780	11.511	12,396,129

← NewerPage 2 of 21 · 1,214 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.