Shanghai Ganglian E Commerce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19.540 | 20.330 | 19.520 | 20.300 | 16.714 | 14,052,074 |
| 2024-04-25 | 19.330 | 19.850 | 18.960 | 19.490 | 16.047 | 11,544,529 |
| 2024-04-24 | 19.070 | 19.340 | 18.970 | 19.300 | 15.891 | 8,713,441 |
| 2024-04-23 | 19.140 | 19.260 | 18.930 | 18.960 | 15.611 | 7,073,146 |
| 2024-04-22 | 18.740 | 19.160 | 18.280 | 18.930 | 15.586 | 9,199,570 |
| 2024-04-19 | 19.220 | 19.370 | 18.700 | 18.740 | 15.430 | 11,661,517 |
| 2024-04-18 | 19.490 | 19.700 | 18.890 | 19.450 | 16.014 | 12,870,487 |
| 2024-04-17 | 19.180 | 19.880 | 19.180 | 19.520 | 16.072 | 15,254,036 |
| 2024-04-16 | 19.960 | 20.070 | 18.770 | 18.870 | 15.537 | 12,908,455 |
| 2024-04-15 | 20.580 | 20.860 | 19.710 | 20.020 | 16.484 | 11,944,508 |
| 2024-04-12 | 21.160 | 21.360 | 20.680 | 20.700 | 17.043 | 7,327,042 |
| 2024-04-11 | 20.770 | 21.370 | 20.630 | 20.890 | 17.200 | 7,629,465 |
| 2024-04-10 | 21.600 | 21.630 | 20.630 | 20.840 | 17.159 | 8,689,448 |
| 2024-04-09 | 21.570 | 21.790 | 21.360 | 21.600 | 17.784 | 5,749,999 |
| 2024-04-08 | 22.000 | 22.180 | 21.450 | 21.460 | 17.669 | 6,283,791 |
| 2024-04-03 | 22.720 | 22.720 | 21.890 | 22.010 | 18.122 | 9,163,802 |
| 2024-04-02 | 23.160 | 23.160 | 22.580 | 22.800 | 18.772 | 7,497,109 |
| 2024-04-01 | 22.590 | 23.210 | 22.520 | 23.170 | 19.077 | 9,684,260 |
| 2024-03-29 | 22.480 | 22.670 | 21.800 | 22.590 | 18.600 | 5,833,089 |
| 2024-03-28 | 21.680 | 22.650 | 21.530 | 22.430 | 18.468 | 11,078,144 |
| 2024-03-27 | 23.300 | 23.330 | 21.500 | 21.520 | 17.719 | 15,880,095 |
| 2024-03-26 | 23.840 | 24.330 | 23.040 | 23.300 | 19.184 | 13,112,616 |
| 2024-03-25 | 25.600 | 25.600 | 24.080 | 24.110 | 19.851 | 17,564,091 |
| 2024-03-22 | 24.870 | 25.600 | 24.160 | 25.170 | 20.724 | 21,478,461 |
| 2024-03-21 | 25.400 | 25.710 | 24.680 | 24.880 | 20.485 | 17,738,776 |
| 2024-03-20 | 23.930 | 25.400 | 23.860 | 25.330 | 20.856 | 24,372,276 |
| 2024-03-19 | 24.300 | 24.420 | 23.930 | 23.980 | 19.744 | 13,446,204 |
| 2024-03-18 | 22.890 | 24.680 | 22.890 | 24.400 | 20.090 | 28,484,184 |
| 2024-03-15 | 22.750 | 22.850 | 22.330 | 22.810 | 18.781 | 9,216,465 |
| 2024-03-14 | 23.380 | 23.490 | 22.380 | 22.760 | 18.740 | 15,352,959 |
| 2024-03-13 | 23.600 | 23.880 | 23.240 | 23.610 | 19.439 | 12,463,053 |
| 2024-03-12 | 23.120 | 23.570 | 22.810 | 23.440 | 19.299 | 14,339,185 |
| 2024-03-11 | 22.600 | 22.960 | 22.300 | 22.960 | 18.904 | 7,645,114 |
| 2024-03-08 | 22.400 | 22.660 | 22.000 | 22.640 | 18.641 | 7,817,926 |
| 2024-03-07 | 23.000 | 23.280 | 22.470 | 22.470 | 18.501 | 8,996,060 |
| 2024-03-06 | 22.870 | 23.190 | 22.500 | 22.930 | 18.879 | 8,140,774 |
| 2024-03-05 | 23.000 | 23.370 | 22.820 | 23.030 | 18.962 | 9,346,395 |
| 2024-03-04 | 23.350 | 23.650 | 22.770 | 23.500 | 19.349 | 13,656,441 |
| 2024-03-01 | 23.020 | 23.540 | 22.820 | 23.430 | 19.291 | 14,261,011 |
| 2024-02-29 | 21.860 | 22.980 | 21.760 | 22.900 | 18.855 | 14,045,926 |
| 2024-02-28 | 23.780 | 24.270 | 21.950 | 21.960 | 18.081 | 20,419,564 |
| 2024-02-27 | 22.600 | 23.780 | 22.530 | 23.780 | 19.579 | 17,394,825 |
| 2024-02-26 | 22.790 | 23.090 | 22.410 | 22.720 | 18.707 | 15,336,409 |
| 2024-02-23 | 22.880 | 23.130 | 22.390 | 23.100 | 19.019 | 15,908,346 |
| 2024-02-22 | 21.800 | 22.880 | 21.790 | 22.630 | 18.632 | 16,933,082 |
| 2024-02-21 | 21.600 | 22.670 | 21.410 | 21.840 | 17.982 | 17,766,403 |
| 2024-02-20 | 21.850 | 22.580 | 21.680 | 21.970 | 18.089 | 15,152,310 |
| 2024-02-19 | 21.680 | 21.910 | 21.150 | 21.660 | 17.834 | 13,448,653 |
| 2024-02-08 | 20.400 | 21.320 | 20.050 | 21.220 | 17.472 | 14,005,442 |
| 2024-02-07 | 19.740 | 21.010 | 19.620 | 19.970 | 16.442 | 13,736,620 |
| 2024-02-06 | 18.180 | 19.800 | 17.480 | 19.590 | 16.130 | 13,654,234 |
| 2024-02-05 | 19.380 | 19.680 | 17.420 | 18.180 | 14.969 | 18,346,771 |
| 2024-02-02 | 20.560 | 21.220 | 19.070 | 19.730 | 16.245 | 10,317,649 |
| 2024-02-01 | 20.520 | 21.330 | 19.780 | 20.550 | 16.920 | 10,844,938 |
| 2024-01-31 | 22.180 | 22.180 | 20.480 | 20.550 | 16.920 | 11,555,540 |
| 2024-01-30 | 22.850 | 22.850 | 21.960 | 22.020 | 18.130 | 10,974,922 |
| 2024-01-29 | 23.650 | 23.700 | 22.950 | 23.100 | 19.019 | 12,789,007 |
| 2024-01-26 | 23.570 | 24.000 | 23.360 | 23.360 | 19.234 | 13,965,517 |
| 2024-01-25 | 22.900 | 23.870 | 22.510 | 23.800 | 19.596 | 21,848,474 |
| 2024-01-24 | 22.220 | 23.330 | 21.760 | 23.310 | 19.192 | 18,953,253 |
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.