Shanghai Zhonggu Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 30.120 | 30.600 | 29.630 | 30.420 | 9.412 | 6,027,069 |
| 2021-11-08 | 30.260 | 30.900 | 29.160 | 30.170 | 9.335 | 7,119,772 |
| 2021-11-05 | 30.230 | 30.980 | 29.880 | 30.260 | 9.363 | 6,819,405 |
| 2021-11-04 | 30.780 | 31.100 | 29.920 | 30.430 | 9.415 | 7,270,222 |
| 2021-11-03 | 29.400 | 30.820 | 28.860 | 30.630 | 9.477 | 9,093,544 |
| 2021-11-02 | 29.550 | 29.760 | 28.800 | 29.130 | 9.013 | 5,749,241 |
| 2021-11-01 | 28.750 | 29.950 | 28.280 | 29.650 | 9.174 | 6,722,515 |
| 2021-10-29 | 29.390 | 29.550 | 28.420 | 28.990 | 8.970 | 7,223,282 |
| 2021-10-28 | 29.720 | 30.040 | 29.110 | 29.310 | 9.069 | 5,833,620 |
| 2021-10-27 | 30.590 | 30.590 | 29.200 | 30.080 | 9.307 | 10,611,517 |
| 2021-10-26 | 29.640 | 31.350 | 29.400 | 30.700 | 9.499 | 13,414,233 |
| 2021-10-25 | 28.830 | 30.020 | 28.520 | 29.540 | 9.140 | 7,049,377 |
| 2021-10-22 | 29.500 | 29.500 | 28.780 | 28.900 | 8.942 | 5,012,677 |
| 2021-10-21 | 29.630 | 30.180 | 29.300 | 29.430 | 9.106 | 4,272,620 |
| 2021-10-20 | 30.330 | 30.500 | 29.460 | 29.600 | 9.159 | 7,044,858 |
| 2021-10-19 | 31.490 | 31.500 | 30.340 | 30.550 | 9.453 | 4,888,403 |
| 2021-10-18 | 29.690 | 31.290 | 29.590 | 31.070 | 9.613 | 9,391,283 |
| 2021-10-15 | 30.780 | 30.800 | 29.610 | 29.880 | 9.245 | 4,281,325 |
| 2021-10-14 | 30.430 | 31.470 | 30.000 | 30.690 | 9.496 | 5,801,690 |
← NewerPage 21 of 21 · 1,219 trading days
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.