Shanghai Ganglian E Commerce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16.450 | 18.770 | 16.200 | 17.810 | 14.726 | 26,246,607 |
| 2024-07-24 | 16.280 | 17.080 | 16.100 | 16.600 | 13.725 | 16,983,978 |
| 2024-07-23 | 16.520 | 16.670 | 16.300 | 16.300 | 13.477 | 5,511,457 |
| 2024-07-22 | 16.550 | 16.770 | 16.280 | 16.630 | 13.750 | 8,096,553 |
| 2024-07-19 | 16.150 | 16.560 | 16.010 | 16.480 | 13.626 | 6,863,419 |
| 2024-07-18 | 16.260 | 16.280 | 15.680 | 16.190 | 13.386 | 7,960,329 |
| 2024-07-17 | 16.280 | 16.590 | 16.160 | 16.370 | 13.535 | 7,893,663 |
| 2024-07-16 | 16.180 | 16.330 | 16.060 | 16.240 | 13.428 | 5,711,252 |
| 2024-07-15 | 16.520 | 16.540 | 16.110 | 16.180 | 13.378 | 5,439,960 |
| 2024-07-12 | 16.860 | 16.950 | 16.540 | 16.590 | 13.717 | 5,995,720 |
| 2024-07-11 | 16.600 | 16.980 | 16.550 | 16.920 | 13.990 | 8,783,403 |
| 2024-07-10 | 16.390 | 16.680 | 16.200 | 16.280 | 13.461 | 6,265,730 |
| 2024-07-09 | 16.300 | 16.580 | 15.920 | 16.440 | 13.593 | 7,654,608 |
| 2024-07-08 | 16.850 | 16.870 | 16.200 | 16.300 | 13.477 | 8,430,459 |
| 2024-07-05 | 16.520 | 17.080 | 16.400 | 16.960 | 14.023 | 7,745,097 |
| 2024-07-04 | 17.070 | 17.330 | 16.570 | 16.610 | 13.734 | 8,276,005 |
| 2024-07-03 | 17.120 | 17.280 | 16.820 | 17.030 | 14.081 | 5,807,481 |
| 2024-07-02 | 16.810 | 17.420 | 16.810 | 17.160 | 14.188 | 8,109,426 |
| 2024-07-01 | 16.820 | 16.940 | 16.380 | 16.940 | 14.006 | 7,335,201 |
| 2024-06-28 | 16.860 | 17.250 | 16.800 | 16.940 | 14.006 | 7,129,071 |
| 2024-06-27 | 17.070 | 17.230 | 16.830 | 16.860 | 13.940 | 5,408,516 |
| 2024-06-26 | 16.280 | 17.180 | 16.210 | 17.160 | 14.188 | 8,206,815 |
| 2024-06-25 | 16.410 | 16.540 | 16.160 | 16.350 | 13.519 | 5,738,452 |
| 2024-06-24 | 16.950 | 16.950 | 16.320 | 16.320 | 13.494 | 8,347,406 |
| 2024-06-21 | 17.020 | 17.270 | 16.850 | 17.030 | 14.081 | 5,046,792 |
| 2024-06-20 | 17.720 | 17.770 | 17.030 | 17.070 | 14.114 | 8,832,604 |
| 2024-06-19 | 18.200 | 18.300 | 17.700 | 17.720 | 14.651 | 7,867,992 |
| 2024-06-18 | 17.980 | 18.210 | 17.900 | 18.150 | 15.007 | 6,844,680 |
| 2024-06-17 | 18.030 | 18.090 | 17.820 | 17.920 | 14.817 | 5,416,584 |
| 2024-06-14 | 18.040 | 18.180 | 17.780 | 18.080 | 14.949 | 5,603,241 |
| 2024-06-13 | 18.120 | 18.300 | 17.860 | 18.040 | 14.916 | 6,288,664 |
| 2024-06-12 | 17.920 | 18.310 | 17.840 | 18.140 | 14.999 | 6,296,365 |
| 2024-06-11 | 17.850 | 17.960 | 17.460 | 17.950 | 14.841 | 7,534,968 |
| 2024-06-07 | 17.800 | 18.090 | 17.650 | 17.900 | 14.800 | 6,216,339 |
| 2024-06-06 | 18.560 | 18.600 | 17.640 | 17.710 | 14.643 | 8,847,345 |
| 2024-06-05 | 18.650 | 18.790 | 18.380 | 18.400 | 15.214 | 5,062,842 |
| 2024-06-04 | 18.600 | 18.730 | 18.350 | 18.680 | 15.445 | 6,036,024 |
| 2024-06-03 | 19.450 | 19.450 | 18.450 | 18.610 | 15.387 | 9,419,512 |
| 2024-05-31 | 19.070 | 19.450 | 18.950 | 19.350 | 15.999 | 5,611,641 |
| 2024-05-30 | 19.000 | 19.280 | 18.750 | 19.030 | 15.734 | 4,563,904 |
| 2024-05-29 | 19.150 | 19.280 | 18.990 | 19.130 | 15.817 | 4,869,330 |
| 2024-05-28 | 19.450 | 19.540 | 19.000 | 19.060 | 15.693 | 4,727,169 |
| 2024-05-27 | 19.550 | 19.680 | 18.890 | 19.450 | 16.014 | 7,201,044 |
| 2024-05-24 | 19.660 | 19.910 | 19.480 | 19.490 | 16.047 | 5,965,513 |
| 2024-05-23 | 20.500 | 20.570 | 19.700 | 19.750 | 16.261 | 9,806,847 |
| 2024-05-22 | 20.580 | 20.750 | 20.400 | 20.610 | 16.969 | 4,993,010 |
| 2024-05-21 | 20.760 | 20.950 | 20.430 | 20.590 | 16.953 | 6,789,958 |
| 2024-05-20 | 20.580 | 20.940 | 20.310 | 20.830 | 17.150 | 10,743,481 |
| 2024-05-17 | 20.230 | 20.580 | 20.090 | 20.460 | 16.846 | 7,982,664 |
| 2024-05-16 | 20.040 | 20.480 | 19.980 | 20.180 | 16.615 | 7,309,466 |
| 2024-05-15 | 20.190 | 20.200 | 19.880 | 20.000 | 16.467 | 4,599,218 |
| 2024-05-14 | 20.180 | 20.300 | 19.820 | 20.140 | 16.582 | 7,008,993 |
| 2024-05-13 | 20.240 | 20.400 | 19.870 | 19.970 | 16.442 | 9,735,559 |
| 2024-05-10 | 20.630 | 21.090 | 20.320 | 20.550 | 16.920 | 9,773,521 |
| 2024-05-09 | 20.300 | 20.660 | 20.300 | 20.550 | 16.920 | 6,149,497 |
| 2024-05-08 | 20.810 | 20.830 | 20.250 | 20.280 | 16.698 | 7,980,416 |
| 2024-05-07 | 20.780 | 21.280 | 20.680 | 20.960 | 17.258 | 9,818,474 |
| 2024-05-06 | 20.950 | 21.170 | 20.650 | 20.820 | 17.142 | 9,597,528 |
| 2024-04-30 | 20.800 | 21.050 | 20.230 | 20.550 | 16.920 | 10,094,812 |
| 2024-04-29 | 20.300 | 20.960 | 20.250 | 20.720 | 17.060 | 13,657,285 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.0500 CNY |
| 2026-06-12 | 0.0600 CNY |
| 2025-10-22 | 0.0500 CNY |
| 2024-05-29 | 0.0800 CNY |
| 2023-05-19 | 0.0960 CNY |
| 2022-05-19 | 0.1400 CNY |
| 2021-06-04 | 0.1300 CNY |
| 2020-06-11 | 0.1200 CNY |
| 2019-06-04 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.