Shanghai Zhonggu Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	30.370	30.680	29.730	29.800	9.220	4,922,724
2022-01-26	30.900	31.500	29.880	30.350	9.391	6,675,618
2022-01-25	32.090	32.200	30.750	30.880	9.555	6,588,859
2022-01-24	32.100	32.800	31.840	32.090	9.929	7,718,772
2022-01-21	32.320	32.850	32.060	32.180	9.957	6,251,134
2022-01-20	32.000	33.250	31.610	32.580	10.081	10,834,590
2022-01-19	35.870	35.920	31.440	32.230	9.972	24,399,259
2022-01-18	33.340	35.360	32.670	34.930	10.808	16,336,106
2022-01-17	32.200	33.350	31.080	32.850	10.164	10,925,610
2022-01-14	31.780	32.500	31.430	32.150	9.948	8,068,476
2022-01-13	32.470	32.500	31.660	31.800	9.839	7,942,048
2022-01-12	33.200	33.460	31.720	32.520	10.062	15,691,478
2022-01-11	33.500	33.880	32.710	33.280	10.297	14,794,526
2022-01-10	31.800	33.680	31.460	33.500	10.365	13,578,749
2022-01-07	31.810	31.980	31.210	31.630	9.787	11,444,616
2022-01-06	30.500	31.970	30.200	31.600	9.777	15,446,367
2022-01-05	29.800	32.500	29.480	31.140	9.635	22,377,590
2022-01-04	28.580	30.460	28.450	29.910	9.254	12,244,318
2021-12-31	28.100	28.590	27.700	28.390	8.784	5,453,668
2021-12-30	27.440	28.090	27.310	28.000	8.664	5,649,871
2021-12-29	27.680	27.980	27.260	27.440	8.490	4,869,631
2021-12-28	27.390	27.880	27.120	27.580	8.534	4,015,732
2021-12-27	27.190	27.560	27.100	27.160	8.404	3,889,999
2021-12-24	28.550	28.550	26.820	27.190	8.413	11,411,918
2021-12-23	29.360	29.360	28.440	28.550	8.834	7,879,230
2021-12-22	29.380	29.540	28.900	29.090	9.001	3,882,070
2021-12-21	29.000	29.450	28.820	29.380	9.091	3,060,012
2021-12-20	29.240	29.460	28.760	29.320	9.072	8,254,104
2021-12-17	29.810	30.400	29.750	29.860	9.239	5,200,294
2021-12-16	29.780	30.050	29.570	29.780	9.214	5,077,780
2021-12-15	30.050	30.440	29.800	29.860	9.239	6,236,469
2021-12-14	31.290	31.500	30.160	30.180	9.338	8,191,366
2021-12-13	31.530	31.900	30.770	31.050	9.607	9,903,659
2021-12-10	30.390	31.920	30.080	30.720	9.505	18,617,475
2021-12-09	29.180	30.460	29.030	30.410	9.409	10,662,505
2021-12-08	29.000	29.420	28.890	29.240	9.047	3,356,139
2021-12-07	29.870	30.040	28.700	29.020	8.979	6,682,007
2021-12-06	30.270	30.580	29.720	29.800	9.220	6,453,739
2021-12-03	30.080	31.300	30.050	30.340	9.388	7,948,503
2021-12-02	30.580	30.980	29.680	29.930	9.261	10,771,379
2021-12-01	30.540	31.350	30.010	30.840	9.542	13,369,211
2021-11-30	29.500	30.300	29.150	29.990	9.279	7,544,997
2021-11-29	29.380	29.690	28.850	29.590	9.155	5,698,770
2021-11-26	29.750	29.910	29.470	29.510	9.131	3,401,537
2021-11-25	29.580	30.260	29.580	29.910	9.254	5,225,746
2021-11-24	29.630	29.820	29.380	29.630	9.168	3,656,697
2021-11-23	30.000	30.150	29.420	29.630	9.168	5,679,069
2021-11-22	30.370	31.080	29.750	30.000	9.282	8,146,020
2021-11-19	29.830	30.590	29.630	30.370	9.397	5,401,394
2021-11-18	30.500	30.520	29.800	29.860	9.239	6,068,133
2021-11-17	32.000	32.130	30.500	30.550	9.453	8,006,531
2021-11-16	31.100	31.810	30.900	31.720	9.815	6,128,607
2021-11-15	31.150	31.350	30.680	31.000	9.592	3,825,106
2021-11-12	31.290	31.480	30.610	31.120	9.629	5,131,842
2021-11-11	31.910	31.910	30.880	31.450	9.731	8,331,913
2021-11-10	30.770	31.950	30.030	31.910	9.873	8,803,462
2021-11-09	30.120	30.600	29.630	30.420	9.412	6,027,069
2021-11-08	30.260	30.900	29.160	30.170	9.335	7,119,772
2021-11-05	30.230	30.980	29.880	30.260	9.363	6,819,405
2021-11-04	30.780	31.100	29.920	30.430	9.415	7,270,222

← NewerPage 20 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.