Shanghai Zhonggu Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 9.030 | 9.180 | 8.930 | 8.940 | 7.766 | 6,766,672 |
| 2025-01-15 | 9.000 | 9.110 | 8.930 | 9.050 | 7.862 | 8,668,089 |
| 2025-01-14 | 8.820 | 9.010 | 8.730 | 8.990 | 7.809 | 8,488,894 |
| 2025-01-13 | 8.750 | 8.980 | 8.660 | 8.750 | 7.601 | 11,776,055 |
| 2025-01-10 | 8.830 | 8.930 | 8.750 | 8.760 | 7.610 | 7,068,771 |
| 2025-01-09 | 8.880 | 8.960 | 8.790 | 8.820 | 7.662 | 8,088,144 |
| 2025-01-08 | 8.990 | 9.010 | 8.810 | 8.950 | 7.775 | 9,461,730 |
| 2025-01-07 | 8.950 | 9.070 | 8.790 | 9.000 | 7.818 | 11,803,407 |
| 2025-01-06 | 9.270 | 9.360 | 8.890 | 8.980 | 7.801 | 16,337,434 |
| 2025-01-03 | 9.520 | 9.580 | 9.180 | 9.250 | 8.035 | 13,202,902 |
| 2025-01-02 | 9.790 | 9.850 | 9.380 | 9.480 | 8.235 | 11,106,698 |
| 2024-12-31 | 9.880 | 9.890 | 9.700 | 9.800 | 8.513 | 11,532,758 |
| 2024-12-30 | 10.040 | 10.160 | 9.820 | 9.890 | 8.591 | 14,900,190 |
| 2024-12-27 | 10.150 | 10.200 | 10.040 | 10.060 | 8.739 | 7,539,236 |
| 2024-12-26 | 10.120 | 10.200 | 10.000 | 10.170 | 8.834 | 8,155,362 |
| 2024-12-25 | 10.240 | 10.280 | 10.030 | 10.110 | 8.782 | 11,675,588 |
| 2024-12-24 | 10.280 | 10.440 | 10.090 | 10.240 | 8.895 | 11,018,592 |
| 2024-12-23 | 9.960 | 10.350 | 9.890 | 10.230 | 8.887 | 18,319,845 |
| 2024-12-20 | 10.040 | 10.420 | 9.900 | 9.920 | 8.617 | 17,615,845 |
| 2024-12-19 | 9.830 | 10.070 | 9.770 | 10.040 | 8.722 | 14,213,765 |
| 2024-12-18 | 9.690 | 9.910 | 9.610 | 9.870 | 8.574 | 14,996,567 |
| 2024-12-17 | 9.500 | 9.760 | 9.420 | 9.650 | 8.383 | 18,962,103 |
| 2024-12-16 | 9.350 | 9.570 | 9.140 | 9.540 | 8.287 | 29,300,521 |
| 2024-12-13 | 9.900 | 10.000 | 9.290 | 9.340 | 8.113 | 51,361,669 |
| 2024-12-12 | 9.900 | 10.150 | 9.840 | 9.890 | 8.591 | 30,673,452 |
| 2024-12-11 | 9.430 | 10.020 | 9.410 | 9.890 | 8.591 | 27,268,430 |
| 2024-12-10 | 9.730 | 9.880 | 9.420 | 9.430 | 8.192 | 18,636,934 |
| 2024-12-09 | 9.330 | 9.560 | 9.280 | 9.530 | 8.279 | 13,279,788 |
| 2024-12-06 | 9.500 | 9.510 | 9.310 | 9.380 | 8.148 | 10,364,997 |
| 2024-12-05 | 9.240 | 9.530 | 9.170 | 9.390 | 8.157 | 13,498,491 |
| 2024-12-04 | 9.200 | 9.310 | 9.050 | 9.310 | 8.087 | 11,772,478 |
| 2024-12-03 | 8.920 | 9.250 | 8.790 | 9.220 | 8.009 | 20,210,940 |
| 2024-12-02 | 8.850 | 9.130 | 8.770 | 8.900 | 7.731 | 21,329,188 |
| 2024-11-29 | 8.680 | 8.790 | 8.610 | 8.740 | 7.592 | 13,222,188 |
| 2024-11-28 | 9.050 | 9.050 | 8.630 | 8.730 | 7.584 | 12,588,742 |
| 2024-11-27 | 8.900 | 8.980 | 8.700 | 8.880 | 7.714 | 12,040,193 |
| 2024-11-26 | 8.850 | 9.040 | 8.850 | 8.920 | 7.749 | 8,290,164 |
| 2024-11-25 | 8.920 | 9.150 | 8.850 | 8.990 | 7.809 | 12,962,442 |
| 2024-11-22 | 9.400 | 9.540 | 8.900 | 8.920 | 7.749 | 16,733,133 |
| 2024-11-21 | 9.440 | 9.520 | 9.250 | 9.500 | 8.252 | 12,029,531 |
| 2024-11-20 | 9.520 | 9.520 | 9.300 | 9.460 | 8.218 | 9,897,231 |
| 2024-11-19 | 9.370 | 9.650 | 9.180 | 9.560 | 8.305 | 19,255,607 |
| 2024-11-18 | 8.940 | 9.640 | 8.940 | 9.330 | 8.105 | 26,302,351 |
| 2024-11-15 | 9.150 | 9.280 | 8.900 | 8.940 | 7.766 | 12,758,201 |
| 2024-11-14 | 9.280 | 9.380 | 9.070 | 9.160 | 7.957 | 13,672,442 |
| 2024-11-13 | 8.920 | 9.380 | 8.920 | 9.320 | 8.096 | 18,717,835 |
| 2024-11-12 | 9.060 | 9.280 | 8.930 | 9.040 | 7.853 | 16,000,428 |
| 2024-11-11 | 8.690 | 9.090 | 8.630 | 9.070 | 7.879 | 21,771,778 |
| 2024-11-08 | 8.600 | 8.840 | 8.550 | 8.740 | 7.592 | 21,801,941 |
| 2024-11-07 | 8.270 | 8.590 | 8.250 | 8.570 | 7.445 | 16,760,147 |
| 2024-11-06 | 8.450 | 8.520 | 8.280 | 8.350 | 7.253 | 20,962,934 |
| 2024-11-05 | 8.480 | 8.530 | 8.270 | 8.470 | 7.358 | 22,735,082 |
| 2024-11-04 | 8.420 | 8.760 | 8.400 | 8.440 | 7.332 | 31,959,988 |
| 2024-11-01 | 8.260 | 8.570 | 8.170 | 8.420 | 7.314 | 19,526,758 |
| 2024-10-31 | 8.420 | 8.510 | 8.180 | 8.260 | 7.175 | 15,042,244 |
| 2024-10-30 | 8.400 | 8.600 | 8.310 | 8.470 | 7.358 | 11,285,328 |
| 2024-10-29 | 8.640 | 8.660 | 8.350 | 8.370 | 7.271 | 9,731,087 |
| 2024-10-28 | 8.330 | 8.680 | 8.280 | 8.640 | 7.505 | 13,860,044 |
| 2024-10-25 | 8.340 | 8.520 | 8.280 | 8.360 | 7.262 | 10,086,716 |
| 2024-10-24 | 8.240 | 8.350 | 8.170 | 8.330 | 7.236 | 7,971,161 |
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.