Shanghai Zhonggu Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	11.860	11.900	11.580	11.650	11.384	11,844,620
2026-04-16	11.650	11.900	11.620	11.870	11.599	17,221,157
2026-04-15	11.450	11.670	11.450	11.600	11.335	15,422,879
2026-04-14	11.310	11.520	11.300	11.450	11.189	14,183,556
2026-04-13	11.450	11.520	11.180	11.310	11.052	13,185,005
2026-04-10	11.340	11.540	11.280	11.450	11.189	12,339,559
2026-04-09	11.340	11.520	11.220	11.320	11.062	12,635,110
2026-04-08	11.180	11.450	11.120	11.450	11.189	20,343,229
2026-04-07	11.420	11.500	11.060	11.150	10.896	21,118,924
2026-04-03	11.530	11.720	11.380	11.410	11.150	14,018,923
2026-04-02	11.450	11.680	11.440	11.600	11.335	15,176,282
2026-04-01	11.470	11.650	11.410	11.450	11.189	15,843,687
2026-03-31	11.520	11.670	11.420	11.470	11.208	18,328,550
2026-03-30	11.190	11.540	11.170	11.530	11.267	20,464,773
2026-03-27	11.230	11.380	11.180	11.270	11.013	12,363,610
2026-03-26	11.150	11.400	11.150	11.260	11.003	17,275,966
2026-03-25	11.140	11.270	10.900	11.230	10.974	18,494,911
2026-03-24	10.890	11.150	10.790	11.140	10.886	18,859,414
2026-03-23	11.050	11.120	10.660	10.680	10.436	25,734,866
2026-03-20	11.000	11.240	10.990	11.170	10.915	21,999,897
2026-03-19	11.060	11.160	10.970	11.010	10.759	11,930,396
2026-03-18	11.180	11.220	11.040	11.140	10.886	10,230,659
2026-03-17	11.150	11.220	11.090	11.130	10.876	10,696,760
2026-03-16	10.990	11.240	10.940	11.190	10.935	19,753,897
2026-03-13	10.940	11.070	10.940	10.990	10.739	16,376,665
2026-03-12	10.930	11.050	10.880	10.990	10.739	15,473,799
2026-03-11	10.870	10.970	10.770	10.930	10.681	12,184,775
2026-03-10	10.780	10.870	10.710	10.860	10.612	14,536,410
2026-03-09	10.980	11.100	10.760	10.780	10.534	18,335,407
2026-03-06	10.930	11.070	10.880	11.040	10.788	14,253,320
2026-03-05	10.980	11.080	10.820	11.010	10.759	17,908,883
2026-03-04	11.070	11.130	10.780	10.980	10.730	35,426,175
2026-03-03	11.010	11.400	10.980	11.200	10.945	37,687,500
2026-03-02	10.980	11.110	10.780	11.060	10.808	26,126,940
2026-02-27	10.830	10.920	10.750	10.860	10.612	11,764,899
2026-02-26	10.720	10.840	10.690	10.830	10.583	15,808,286
2026-02-25	10.570	10.820	10.560	10.710	10.466	17,214,543
2026-02-24	10.530	10.580	10.430	10.570	10.329	14,168,096
2026-02-13	10.620	10.660	10.370	10.400	10.163	13,213,522
2026-02-12	10.550	10.650	10.510	10.630	10.388	16,011,841
2026-02-11	10.380	10.660	10.350	10.500	10.261	22,724,868
2026-02-10	10.310	10.380	10.310	10.340	10.104	6,034,138
2026-02-09	10.270	10.350	10.230	10.330	10.094	11,126,730
2026-02-06	10.300	10.340	10.230	10.280	10.046	9,340,695
2026-02-05	10.240	10.350	10.210	10.320	10.085	17,514,250
2026-02-04	10.030	10.250	10.000	10.200	9.967	19,146,032
2026-02-03	10.040	10.100	9.950	10.030	9.801	14,866,741
2026-02-02	10.250	10.280	9.970	9.990	9.762	18,557,643
2026-01-30	10.220	10.330	10.140	10.230	9.997	15,255,079
2026-01-29	10.360	10.410	10.140	10.230	9.997	21,080,596
2026-01-28	10.180	10.380	10.160	10.360	10.124	23,190,586
2026-01-27	10.190	10.210	10.100	10.190	9.958	12,874,231
2026-01-26	10.180	10.250	10.060	10.210	9.977	17,607,261
2026-01-23	10.210	10.220	10.120	10.160	9.928	10,922,164
2026-01-22	10.200	10.250	10.170	10.190	9.958	11,206,416
2026-01-21	10.150	10.250	10.090	10.190	9.958	14,697,621
2026-01-20	10.070	10.150	10.030	10.140	9.909	22,816,512
2026-01-19	9.970	10.120	9.940	10.070	9.840	19,402,875
2026-01-16	9.960	9.980	9.910	9.970	9.743	11,383,916
2026-01-15	9.920	9.990	9.890	9.960	9.733	13,483,123

← NewerPage 3 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.