Shanghai Zhonggu Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11.130 | 11.390 | 11.110 | 11.290 | 11.290 | 18,871,499 |
| 2026-10-22 | 12.010 | 12.030 | 11.200 | 11.230 | 11.230 | 18,608,690 |
| 2026-10-21 | 12.150 | 12.210 | 11.980 | 12.030 | 12.030 | 10,330,729 |
| 2026-10-20 | 12.220 | 12.220 | 11.900 | 12.120 | 12.120 | 17,230,171 |
| 2026-10-19 | 12.100 | 12.450 | 12.060 | 12.220 | 12.220 | 18,051,811 |
| 2026-10-16 | 12.150 | 12.480 | 12.060 | 12.160 | 12.160 | 18,279,524 |
| 2026-10-15 | 12.460 | 12.720 | 12.020 | 12.200 | 12.200 | 25,633,441 |
| 2026-10-14 | 12.300 | 12.850 | 12.270 | 12.700 | 12.700 | 31,034,364 |
| 2026-10-13 | 11.760 | 12.660 | 11.570 | 12.350 | 12.350 | 35,965,546 |
| 2026-10-12 | 11.850 | 11.870 | 11.610 | 11.720 | 11.720 | 14,189,006 |
| 2026-10-09 | 11.810 | 11.900 | 11.440 | 11.750 | 11.750 | 19,390,954 |
| 2026-10-08 | 11.570 | 11.910 | 11.570 | 11.780 | 11.780 | 17,159,752 |
| 2026-09-30 | 11.420 | 11.680 | 11.330 | 11.590 | 11.590 | 13,681,953 |
| 2026-09-29 | 11.500 | 11.520 | 11.290 | 11.400 | 11.400 | 9,890,000 |
| 2026-09-28 | 11.690 | 11.800 | 11.390 | 11.480 | 11.480 | 12,099,076 |
| 2026-09-24 | 11.800 | 11.800 | 11.640 | 11.690 | 11.690 | 10,503,297 |
| 2026-09-23 | 11.760 | 11.890 | 11.680 | 11.820 | 11.820 | 10,020,423 |
Page 1 of 1 · 17 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.