Shanghai Zhonggu Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	10.250	10.410	10.200	10.380	9.017	17,908,742
2025-04-18	10.220	10.340	10.080	10.240	8.895	16,257,215
2025-04-17	10.170	10.310	10.080	10.230	8.887	20,032,266
2025-04-16	10.010	10.310	9.970	10.240	8.895	37,104,213
2025-04-15	10.120	10.150	9.920	10.030	8.713	24,929,152
2025-04-14	10.030	10.210	9.920	10.180	8.843	41,269,399
2025-04-11	10.320	10.430	9.900	10.100	8.774	38,654,361
2025-04-10	10.400	10.500	10.080	10.180	8.843	40,539,272
2025-04-09	9.960	10.150	9.600	10.080	8.756	37,214,365
2025-04-08	9.880	10.270	9.780	9.920	8.617	39,849,716
2025-04-07	10.380	10.550	9.650	9.790	8.504	42,457,312
2025-04-03	10.710	10.880	10.570	10.720	9.312	25,525,034
2025-04-02	10.220	10.800	10.190	10.750	9.338	47,235,701
2025-04-01	10.020	10.510	9.920	10.490	9.112	82,647,200
2025-03-31	9.530	9.680	9.490	9.550	8.296	13,390,249
2025-03-28	9.410	9.670	9.310	9.480	8.235	13,628,175
2025-03-27	9.260	9.430	9.220	9.420	8.183	7,826,836
2025-03-26	9.400	9.430	9.200	9.300	8.079	10,752,863
2025-03-25	9.430	9.540	9.350	9.400	8.166	10,487,222
2025-03-24	9.260	9.520	9.260	9.450	8.209	12,338,490
2025-03-21	9.250	9.420	9.210	9.250	8.035	9,454,054
2025-03-20	9.240	9.290	9.200	9.250	8.035	6,005,024
2025-03-19	9.310	9.400	9.200	9.250	8.035	7,910,337
2025-03-18	9.360	9.420	9.190	9.320	8.096	7,788,579
2025-03-17	9.500	9.600	9.270	9.370	8.140	15,016,659
2025-03-14	9.660	9.700	9.430	9.490	8.244	9,444,473
2025-03-13	9.640	9.640	9.490	9.600	8.339	9,914,539
2025-03-12	9.600	9.710	9.480	9.650	8.383	13,797,159
2025-03-11	9.310	9.580	9.220	9.560	8.305	15,544,998
2025-03-10	8.920	9.380	8.880	9.360	8.131	17,783,951
2025-03-07	8.750	8.950	8.690	8.920	7.749	9,917,858
2025-03-06	8.700	8.760	8.610	8.760	7.610	8,985,044
2025-03-05	8.730	8.770	8.620	8.690	7.549	7,717,900
2025-03-04	8.870	8.870	8.730	8.730	7.584	6,843,616
2025-03-03	8.900	8.980	8.720	8.860	7.696	9,499,418
2025-02-28	8.860	9.010	8.830	8.910	7.740	8,196,862
2025-02-27	9.000	9.020	8.810	8.880	7.714	10,477,461
2025-02-26	9.000	9.070	8.950	8.990	7.809	5,244,346
2025-02-25	8.880	9.050	8.850	9.000	7.818	6,174,909
2025-02-24	8.880	9.000	8.830	8.940	7.766	8,191,258
2025-02-21	8.920	8.920	8.820	8.880	7.714	5,931,742
2025-02-20	9.060	9.070	8.800	8.900	7.731	7,575,110
2025-02-19	8.970	9.140	8.950	9.050	7.862	6,487,404
2025-02-18	9.020	9.120	8.950	9.010	7.827	7,248,079
2025-02-17	8.980	9.020	8.930	8.960	7.783	6,343,251
2025-02-14	8.880	8.980	8.840	8.950	7.775	7,673,528
2025-02-13	8.970	9.020	8.850	8.860	7.696	8,699,121
2025-02-12	9.000	9.040	8.960	9.010	7.827	4,764,845
2025-02-11	9.040	9.140	8.920	9.010	7.827	8,233,446
2025-02-10	9.150	9.170	8.980	9.060	7.870	10,120,614
2025-02-07	9.230	9.310	9.080	9.140	7.940	9,616,348
2025-02-06	9.070	9.240	8.980	9.230	8.018	8,516,160
2025-02-05	9.400	9.400	9.060	9.080	7.888	8,865,259
2025-01-27	9.200	9.440	9.190	9.310	8.087	5,243,015
2025-01-24	9.220	9.320	9.150	9.200	7.992	7,114,580
2025-01-23	9.100	9.310	9.060	9.230	8.018	8,976,517
2025-01-22	9.030	9.100	8.950	9.050	7.862	4,139,070
2025-01-21	9.260	9.320	8.980	9.030	7.844	7,312,247
2025-01-20	9.200	9.420	9.120	9.210	8.001	7,175,256
2025-01-17	8.940	9.190	8.900	9.170	7.966	7,949,202

← NewerPage 7 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.