Shanghai Zhonggu Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	10.660	10.860	10.590	10.800	10.554	17,023,537
2025-10-17	10.630	10.830	10.620	10.640	10.397	12,655,795
2025-10-16	10.590	10.760	10.580	10.610	10.368	12,531,812
2025-10-15	10.890	10.890	10.550	10.620	10.378	21,202,205
2025-10-14	10.780	10.940	10.580	10.900	10.651	20,814,362
2025-10-13	10.730	10.880	10.700	10.770	10.524	15,733,609
2025-10-10	10.880	11.020	10.830	10.890	10.642	12,725,199
2025-10-09	10.950	10.950	10.690	10.910	10.661	15,109,464
2025-09-30	10.970	11.030	10.870	10.890	10.642	9,329,084
2025-09-29	10.850	11.020	10.750	10.970	10.720	16,104,539
2025-09-26	11.540	11.560	11.230	11.280	10.603	22,791,788
2025-09-25	11.400	11.690	11.370	11.470	10.781	27,560,250
2025-09-24	11.300	11.600	11.210	11.450	10.762	18,949,533
2025-09-23	11.210	11.300	11.120	11.300	10.621	14,679,353
2025-09-22	11.340	11.340	11.110	11.180	10.509	13,029,131
2025-09-19	11.140	11.320	11.110	11.310	10.631	12,292,452
2025-09-18	11.280	11.330	11.030	11.140	10.471	14,422,726
2025-09-17	11.330	11.430	11.170	11.260	10.584	9,490,894
2025-09-16	11.350	11.380	11.150	11.350	10.668	11,861,180
2025-09-15	11.490	11.500	11.250	11.290	10.612	14,138,188
2025-09-12	11.520	11.650	11.330	11.480	10.791	15,049,209
2025-09-11	11.510	11.630	11.380	11.560	10.866	17,694,505
2025-09-10	11.350	11.610	11.300	11.490	10.800	14,590,413
2025-09-09	11.400	11.500	11.220	11.320	10.640	19,117,369
2025-09-08	11.090	11.470	11.080	11.400	10.715	26,825,484
2025-09-05	11.060	11.080	10.910	11.070	10.405	14,169,849
2025-09-04	10.910	11.190	10.860	11.040	10.377	22,050,528
2025-09-03	11.090	11.150	10.890	10.910	10.255	15,040,513
2025-09-02	11.150	11.270	10.940	11.020	10.358	26,070,354
2025-09-01	10.880	11.360	10.860	11.170	10.499	50,735,710
2025-08-29	10.640	10.760	10.450	10.470	9.841	17,918,885
2025-08-28	10.430	10.600	10.410	10.600	9.963	17,266,505
2025-08-27	10.570	10.610	10.430	10.440	9.813	17,098,968
2025-08-26	10.460	10.620	10.410	10.590	9.954	14,272,854
2025-08-25	10.540	10.550	10.350	10.470	9.841	16,522,285
2025-08-22	10.540	10.560	10.440	10.530	9.898	11,011,758
2025-08-21	10.610	10.620	10.490	10.500	9.869	11,281,697
2025-08-20	10.390	10.600	10.360	10.600	9.963	12,284,318
2025-08-19	10.390	10.440	10.260	10.400	9.775	12,025,598
2025-08-18	10.490	10.540	10.330	10.380	9.757	13,983,262
2025-08-15	10.440	10.490	10.370	10.480	9.851	10,745,608
2025-08-14	10.560	10.670	10.440	10.450	9.822	13,211,675
2025-08-13	10.660	10.670	10.470	10.610	9.973	15,959,439
2025-08-12	10.460	10.700	10.450	10.660	10.020	20,037,688
2025-08-11	10.500	10.530	10.360	10.430	9.804	15,009,181
2025-08-08	10.490	10.530	10.390	10.490	9.860	10,861,331
2025-08-07	10.280	10.540	10.250	10.490	9.860	17,580,324
2025-08-06	10.250	10.320	10.200	10.270	9.653	10,776,217
2025-08-05	9.960	10.460	9.940	10.250	9.634	28,002,838
2025-08-04	9.840	9.970	9.840	9.940	9.343	14,015,490
2025-08-01	9.880	9.910	9.750	9.860	9.268	22,065,983
2025-07-31	10.040	10.060	9.860	9.880	9.287	16,879,219
2025-07-30	9.960	10.240	9.960	10.060	9.456	19,064,717
2025-07-29	10.170	10.200	9.920	9.950	9.352	20,945,468
2025-07-28	10.440	10.440	10.150	10.190	9.578	20,860,063
2025-07-25	10.590	10.770	10.440	10.490	9.860	21,772,176
2025-07-24	10.470	10.620	10.390	10.570	9.935	18,178,546
2025-07-23	10.370	10.590	10.360	10.460	9.832	19,962,645
2025-07-22	10.080	10.380	10.050	10.370	9.747	23,109,423
2025-07-21	10.070	10.110	10.030	10.050	9.446	15,041,597

← NewerPage 5 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.