Shanghai Zhonggu Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	10.110	10.110	9.840	9.950	9.723	46,154,532
2026-01-13	10.100	10.180	10.070	10.100	9.870	15,837,851
2026-01-12	10.030	10.100	10.020	10.080	9.850	14,066,574
2026-01-09	10.040	10.090	10.020	10.090	9.860	12,651,619
2026-01-08	10.170	10.170	10.050	10.060	9.831	17,032,194
2026-01-07	10.150	10.180	10.100	10.150	9.918	11,069,253
2026-01-06	10.030	10.210	10.020	10.170	9.938	18,934,726
2026-01-05	10.050	10.140	10.040	10.050	9.821	20,783,405
2025-12-31	10.060	10.170	10.030	10.040	9.811	13,594,123
2025-12-30	10.180	10.200	10.020	10.060	9.831	19,398,024
2025-12-29	10.510	10.520	10.160	10.190	9.958	28,963,005
2025-12-26	10.530	10.650	10.500	10.510	10.270	14,027,539
2025-12-25	10.570	10.680	10.500	10.540	10.300	13,733,488
2025-12-24	10.460	10.610	10.450	10.560	10.319	12,696,553
2025-12-23	10.520	10.570	10.440	10.480	10.241	7,997,415
2025-12-22	10.630	10.720	10.530	10.530	10.290	9,802,976
2025-12-19	10.560	10.670	10.480	10.650	10.407	9,006,058
2025-12-18	10.470	10.570	10.420	10.560	10.319	10,008,412
2025-12-17	10.460	10.540	10.400	10.470	10.231	11,816,686
2025-12-16	10.790	10.790	10.450	10.460	10.221	13,573,359
2025-12-15	10.430	10.790	10.420	10.780	10.534	20,212,525
2025-12-12	10.420	10.510	10.350	10.430	10.192	14,458,871
2025-12-11	10.370	10.480	10.340	10.410	10.173	10,362,726
2025-12-10	10.290	10.380	10.260	10.340	10.104	10,873,178
2025-12-09	10.390	10.460	10.300	10.300	10.065	8,698,998
2025-12-08	10.670	10.690	10.300	10.390	10.153	20,098,272
2025-12-05	10.710	10.760	10.580	10.670	10.427	11,208,953
2025-12-04	10.560	10.720	10.480	10.690	10.446	12,530,545
2025-12-03	10.470	10.610	10.420	10.560	10.319	8,240,463
2025-12-02	10.440	10.470	10.390	10.450	10.212	5,891,713
2025-12-01	10.290	10.470	10.270	10.450	10.212	12,603,325
2025-11-28	10.320	10.340	10.210	10.260	10.026	7,217,171
2025-11-27	10.360	10.400	10.250	10.300	10.065	7,379,175
2025-11-26	10.300	10.450	10.280	10.360	10.124	10,241,363
2025-11-25	10.290	10.310	10.230	10.270	10.036	11,752,964
2025-11-24	10.220	10.330	10.120	10.260	10.026	13,832,007
2025-11-21	10.320	10.400	10.140	10.150	9.918	14,887,982
2025-11-20	10.430	10.480	10.280	10.350	10.114	11,816,765
2025-11-19	10.440	10.500	10.330	10.400	10.163	9,218,382
2025-11-18	10.610	10.660	10.360	10.430	10.192	16,283,021
2025-11-17	10.910	10.930	10.600	10.620	10.378	16,223,456
2025-11-14	10.860	11.000	10.840	10.900	10.651	11,132,773
2025-11-13	10.880	10.940	10.750	10.900	10.651	15,477,918
2025-11-12	11.100	11.180	10.840	10.870	10.622	21,645,120
2025-11-11	11.220	11.290	11.150	11.220	10.964	8,765,389
2025-11-10	11.220	11.290	11.040	11.180	10.925	11,676,417
2025-11-07	11.050	11.320	11.000	11.200	10.945	17,645,993
2025-11-06	10.790	11.050	10.790	11.030	10.778	15,042,587
2025-11-05	10.710	10.830	10.690	10.800	10.554	9,589,385
2025-11-04	10.890	10.930	10.720	10.770	10.524	20,809,539
2025-11-03	11.100	11.100	10.800	10.890	10.642	21,762,762
2025-10-31	11.260	11.300	10.900	11.060	10.808	26,855,773
2025-10-30	11.510	11.650	11.330	11.410	11.150	12,585,042
2025-10-29	11.320	11.610	11.270	11.500	11.238	10,477,528
2025-10-28	11.180	11.450	11.130	11.370	11.111	15,165,320
2025-10-27	11.200	11.280	11.130	11.170	10.915	12,345,741
2025-10-24	11.410	11.430	11.100	11.210	10.954	13,797,783
2025-10-23	11.180	11.430	11.090	11.410	11.150	15,499,910
2025-10-22	10.920	11.290	10.920	11.180	10.925	17,712,624
2025-10-21	10.800	11.000	10.730	10.980	10.730	12,317,839

← NewerPage 4 of 5 · 241 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.