Shanghai Zhonggu Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	9.990	10.070	9.920	10.070	9.465	8,879,083
2025-07-17	10.020	10.070	9.910	9.960	9.362	11,166,859
2025-07-16	10.060	10.100	9.950	10.010	9.409	12,966,037
2025-07-15	10.090	10.160	9.980	10.030	9.428	14,566,950
2025-07-14	9.790	10.140	9.760	10.110	9.503	27,615,595
2025-07-11	9.730	9.850	9.710	9.770	9.183	19,922,818
2025-07-10	9.630	9.850	9.630	9.710	9.127	26,882,179
2025-07-09	9.680	9.830	9.620	9.650	9.070	19,301,390
2025-07-08	9.670	9.730	9.640	9.650	9.070	13,222,148
2025-07-07	9.700	9.710	9.610	9.680	9.099	10,311,824
2025-07-04	9.680	9.800	9.660	9.710	9.127	16,929,732
2025-07-03	9.700	9.720	9.570	9.640	9.061	14,228,215
2025-07-02	9.780	9.800	9.660	9.690	9.108	9,986,228
2025-07-01	9.550	9.760	9.530	9.750	9.164	19,361,571
2025-06-30	9.530	9.590	9.460	9.550	8.976	12,314,239
2025-06-27	9.670	9.680	9.520	9.520	8.948	13,374,841
2025-06-26	9.680	9.680	9.620	9.660	9.080	7,434,714
2025-06-25	9.660	9.710	9.620	9.670	9.089	9,585,562
2025-06-24	9.600	9.700	9.570	9.660	9.080	11,343,900
2025-06-23	9.520	9.720	9.520	9.670	9.089	14,760,238
2025-06-20	9.420	9.550	9.380	9.490	8.920	8,713,604
2025-06-19	9.470	9.500	9.390	9.420	8.854	7,521,098
2025-06-18	9.510	9.560	9.440	9.500	8.929	9,089,623
2025-06-17	9.460	9.550	9.450	9.510	8.939	9,480,301
2025-06-16	9.460	9.550	9.320	9.470	8.901	17,422,510
2025-06-13	9.530	9.630	9.480	9.550	8.976	25,028,194
2025-06-12	9.650	9.670	9.510	9.530	8.958	17,869,313
2025-06-11	9.770	9.800	9.660	9.660	9.080	15,145,981
2025-06-10	9.770	9.810	9.700	9.760	9.174	11,246,428
2025-06-09	9.580	9.780	9.460	9.750	9.164	21,722,395
2025-06-06	9.820	9.880	9.780	9.800	9.211	9,504,703
2025-06-05	9.890	9.940	9.770	9.790	9.202	13,127,347
2025-06-04	10.010	10.030	9.860	9.860	9.268	19,877,587
2025-06-03	10.080	10.160	9.910	10.020	9.418	18,380,703
2025-05-30	10.030	10.210	10.020	10.120	9.512	11,572,607
2025-05-29	10.080	10.140	9.990	10.040	9.437	11,458,885
2025-05-28	10.020	10.140	9.940	10.110	9.503	9,904,507
2025-05-27	10.080	10.150	9.940	10.020	9.418	9,767,948
2025-05-26	10.120	10.190	10.020	10.070	9.465	11,979,475
2025-05-23	10.250	10.300	10.110	10.130	9.522	13,632,888
2025-05-22	10.210	10.390	10.130	10.210	9.597	19,948,603
2025-05-21	10.000	10.280	9.960	10.220	9.606	21,938,313
2025-05-20	9.850	10.010	9.810	10.000	9.399	17,093,163
2025-05-19	9.780	9.920	9.770	9.850	9.258	13,774,380
2025-05-16	9.850	9.930	9.690	9.830	9.240	19,725,843
2025-05-15	10.060	10.120	9.850	9.860	9.268	25,523,824
2025-05-14	9.780	10.040	9.750	10.000	9.399	30,198,550
2025-05-13	9.810	9.860	9.600	9.780	9.193	20,494,183
2025-05-12	9.600	9.700	9.570	9.690	9.108	19,701,347
2025-05-09	9.500	9.640	9.480	9.540	8.967	18,482,849
2025-05-08	9.650	9.650	9.440	9.460	8.892	25,062,623
2025-05-07	10.380	10.470	10.350	10.420	9.052	38,023,791
2025-05-06	10.800	10.850	10.200	10.350	8.991	43,886,952
2025-04-30	10.800	10.930	10.730	10.760	9.347	22,254,352
2025-04-29	10.440	10.870	10.360	10.780	9.364	26,352,052
2025-04-28	10.360	10.390	10.260	10.360	9.000	12,298,774
2025-04-25	10.440	10.480	10.270	10.390	9.026	13,396,790
2025-04-24	10.310	10.480	10.270	10.430	9.060	18,265,218
2025-04-23	10.250	10.400	10.150	10.350	8.991	22,039,503
2025-04-22	10.410	10.450	10.230	10.230	8.887	24,792,822

← NewerPage 6 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.