Shanghai Zhonggu Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-23 | 8.270 | 8.350 | 8.180 | 8.250 | 7.167 | 8,728,450 |
| 2024-10-22 | 8.090 | 8.260 | 8.020 | 8.240 | 7.158 | 10,525,751 |
| 2024-10-21 | 8.160 | 8.350 | 8.080 | 8.120 | 7.054 | 12,006,291 |
| 2024-10-18 | 7.910 | 8.300 | 7.860 | 8.140 | 7.071 | 18,165,856 |
| 2024-10-17 | 8.150 | 8.200 | 7.880 | 7.910 | 6.871 | 14,269,015 |
| 2024-10-16 | 8.200 | 8.280 | 8.050 | 8.120 | 7.054 | 12,492,866 |
| 2024-10-15 | 8.500 | 8.500 | 8.200 | 8.220 | 7.141 | 14,961,021 |
| 2024-10-14 | 8.120 | 8.640 | 8.000 | 8.520 | 7.401 | 24,083,637 |
| 2024-10-11 | 8.190 | 8.220 | 7.960 | 8.030 | 6.975 | 16,681,273 |
| 2024-10-10 | 7.900 | 8.400 | 7.900 | 8.180 | 7.106 | 20,898,686 |
| 2024-10-09 | 8.700 | 8.700 | 8.110 | 8.110 | 7.045 | 29,142,140 |
| 2024-10-08 | 9.900 | 9.900 | 8.680 | 9.010 | 7.827 | 31,140,669 |
| 2024-09-30 | 8.700 | 9.300 | 8.660 | 9.000 | 7.818 | 25,584,701 |
| 2024-09-27 | 8.540 | 8.540 | 8.280 | 8.460 | 7.349 | 6,330,624 |
| 2024-09-26 | 7.830 | 8.300 | 7.830 | 8.270 | 7.184 | 9,278,135 |
| 2024-09-25 | 7.820 | 8.020 | 7.810 | 7.880 | 6.845 | 11,421,578 |
| 2024-09-24 | 7.310 | 7.750 | 7.250 | 7.750 | 6.732 | 13,667,788 |
| 2024-09-23 | 7.150 | 7.330 | 7.120 | 7.270 | 6.315 | 7,280,274 |
| 2024-09-20 | 7.080 | 7.160 | 7.020 | 7.130 | 6.194 | 6,265,332 |
| 2024-09-19 | 7.070 | 7.220 | 6.950 | 7.100 | 6.168 | 6,621,734 |
| 2024-09-18 | 6.970 | 7.050 | 6.820 | 7.030 | 6.107 | 5,493,978 |
| 2024-09-13 | 6.910 | 7.040 | 6.870 | 6.960 | 6.046 | 6,581,004 |
| 2024-09-12 | 6.900 | 7.150 | 6.870 | 6.880 | 5.977 | 7,549,600 |
| 2024-09-11 | 7.110 | 7.110 | 6.860 | 6.970 | 6.055 | 12,281,668 |
| 2024-09-10 | 7.320 | 7.400 | 7.060 | 7.090 | 6.159 | 13,541,668 |
| 2024-09-09 | 7.750 | 7.750 | 7.290 | 7.330 | 6.367 | 15,781,161 |
| 2024-09-06 | 7.930 | 7.930 | 7.710 | 7.750 | 6.732 | 8,612,699 |
| 2024-09-05 | 7.950 | 8.060 | 7.890 | 7.920 | 6.880 | 5,373,000 |
| 2024-09-04 | 8.040 | 8.090 | 7.940 | 7.960 | 6.915 | 6,016,012 |
| 2024-09-03 | 8.410 | 8.520 | 8.040 | 8.100 | 7.036 | 9,024,778 |
| 2024-09-02 | 8.300 | 8.520 | 8.290 | 8.420 | 7.314 | 6,328,290 |
| 2024-08-30 | 7.910 | 8.550 | 7.910 | 8.320 | 7.227 | 11,169,428 |
| 2024-08-29 | 8.000 | 8.060 | 7.760 | 8.030 | 6.975 | 8,448,843 |
| 2024-08-28 | 8.300 | 8.330 | 7.840 | 7.890 | 6.854 | 8,777,170 |
| 2024-08-27 | 8.090 | 8.220 | 8.010 | 8.120 | 7.054 | 6,497,966 |
| 2024-08-26 | 8.400 | 8.400 | 8.090 | 8.130 | 7.062 | 5,726,332 |
| 2024-08-23 | 8.290 | 8.580 | 8.220 | 8.300 | 7.210 | 5,139,979 |
| 2024-08-22 | 8.310 | 8.340 | 8.210 | 8.290 | 7.201 | 2,970,151 |
| 2024-08-21 | 8.280 | 8.340 | 8.140 | 8.270 | 7.184 | 3,595,042 |
| 2024-08-20 | 8.540 | 8.550 | 8.240 | 8.320 | 7.227 | 4,332,176 |
| 2024-08-19 | 8.320 | 8.550 | 8.310 | 8.490 | 7.375 | 3,943,397 |
| 2024-08-16 | 8.410 | 8.450 | 8.330 | 8.330 | 7.236 | 3,075,312 |
| 2024-08-15 | 8.300 | 8.560 | 8.280 | 8.410 | 7.306 | 4,609,143 |
| 2024-08-14 | 8.450 | 8.520 | 8.290 | 8.350 | 7.253 | 4,571,856 |
| 2024-08-13 | 8.620 | 8.630 | 8.430 | 8.490 | 7.375 | 3,204,115 |
| 2024-08-12 | 8.470 | 8.640 | 8.450 | 8.570 | 7.445 | 3,562,310 |
| 2024-08-09 | 8.610 | 8.700 | 8.500 | 8.500 | 7.384 | 2,994,435 |
| 2024-08-08 | 8.610 | 8.710 | 8.450 | 8.610 | 7.479 | 4,930,884 |
| 2024-08-07 | 8.560 | 8.730 | 8.480 | 8.680 | 7.540 | 3,525,527 |
| 2024-08-06 | 8.600 | 8.680 | 8.450 | 8.570 | 7.445 | 3,127,567 |
| 2024-08-05 | 8.610 | 8.770 | 8.500 | 8.560 | 7.436 | 3,764,342 |
| 2024-08-02 | 8.730 | 8.780 | 8.620 | 8.670 | 7.531 | 4,192,215 |
| 2024-08-01 | 8.750 | 8.970 | 8.720 | 8.810 | 7.653 | 5,684,863 |
| 2024-07-31 | 8.460 | 8.830 | 8.450 | 8.820 | 7.662 | 7,886,612 |
| 2024-07-30 | 8.560 | 8.650 | 8.400 | 8.480 | 7.366 | 4,260,140 |
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.