Shanghai Ganglian E Commerce historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	21.220	22.140	21.090	21.900	18.031	13,068,799
2024-01-22	22.830	22.970	20.990	21.220	17.472	11,490,621
2024-01-19	23.620	23.700	22.780	22.820	18.789	12,270,644
2024-01-18	23.600	23.800	22.810	23.730	19.538	12,875,246
2024-01-17	24.780	24.790	23.780	23.800	19.596	9,796,455
2024-01-16	25.440	25.490	23.950	24.800	20.419	17,588,148
2024-01-15	26.010	26.400	25.430	25.600	21.078	8,676,642
2024-01-12	27.010	27.100	26.300	26.300	21.654	7,303,300
2024-01-11	25.710	27.090	25.560	26.990	22.222	12,305,310
2024-01-10	25.900	26.270	25.600	25.700	21.160	6,826,408
2024-01-09	25.500	26.310	25.250	26.140	21.522	9,869,040
2024-01-08	25.870	25.940	25.310	25.310	20.839	7,089,115
2024-01-05	27.370	27.490	25.850	25.970	21.383	11,340,007
2024-01-04	26.830	27.060	26.520	26.900	22.148	5,283,358
2024-01-03	27.400	27.550	26.550	27.090	22.305	9,135,464
2024-01-02	28.540	28.700	27.210	27.400	22.560	12,260,521
2023-12-29	26.740	28.950	26.650	28.490	23.457	21,188,770
2023-12-28	26.170	27.120	25.730	26.830	22.091	11,210,898
2023-12-27	26.000	26.400	25.620	26.290	21.646	8,997,621
2023-12-26	26.890	27.260	25.800	26.020	21.424	11,120,772
2023-12-25	26.500	27.150	25.630	27.020	22.247	10,092,439
2023-12-22	27.750	28.030	26.400	26.570	21.877	15,659,630
2023-12-21	27.110	28.260	26.990	28.030	23.079	14,441,200
2023-12-20	29.450	29.450	27.260	27.620	22.741	24,494,481
2023-12-19	29.200	29.780	28.520	29.300	24.124	17,380,186
2023-12-18	30.100	30.700	29.120	29.250	24.083	19,141,182
2023-12-15	30.460	30.750	29.300	29.790	24.528	22,397,113
2023-12-14	30.360	31.110	29.950	30.400	25.030	27,462,331
2023-12-13	29.760	31.730	29.620	29.940	24.651	37,424,244
2023-12-12	28.530	29.930	28.530	29.650	24.412	35,673,027
2023-12-11	27.360	28.460	27.260	28.460	23.433	18,608,236
2023-12-08	28.590	28.720	27.410	28.000	23.054	23,560,246
2023-12-07	27.120	28.130	27.120	27.930	22.996	20,687,732
2023-12-06	27.700	27.750	26.980	27.410	22.568	13,843,759
2023-12-05	28.420	28.590	27.680	27.740	22.840	19,729,330
2023-12-04	27.120	29.120	27.000	28.690	23.622	35,142,962
2023-12-01	25.560	27.250	25.560	27.100	22.313	16,689,609
2023-11-30	26.050	26.100	25.330	25.640	21.111	7,572,819
2023-11-29	26.450	26.480	25.800	25.920	21.341	8,972,985
2023-11-28	27.050	27.060	25.510	26.430	21.761	19,854,171
2023-11-27	26.680	28.560	26.610	27.210	22.403	24,525,691
2023-11-24	27.380	27.490	26.350	26.530	21.844	11,569,542
2023-11-23	27.100	27.380	26.550	27.270	22.453	12,831,669
2023-11-22	27.990	28.580	27.350	27.350	22.519	18,885,980
2023-11-21	27.550	28.650	27.550	27.750	22.848	20,471,856
2023-11-20	27.110	27.800	26.960	27.490	22.634	13,506,094
2023-11-17	27.110	27.480	26.850	27.150	22.354	11,440,442
2023-11-16	27.100	28.100	26.950	27.250	22.436	14,046,818
2023-11-15	27.450	27.880	27.200	27.340	22.510	15,089,752
2023-11-14	27.280	27.460	26.700	27.360	22.527	16,385,994
2023-11-13	26.090	27.720	26.060	26.960	22.198	19,899,198
2023-11-10	26.100	26.350	25.940	25.940	21.358	9,246,852
2023-11-09	26.600	26.950	26.250	26.340	21.687	9,513,544
2023-11-08	26.480	27.180	26.000	26.730	22.008	16,746,016
2023-11-07	26.100	26.570	25.720	26.390	21.728	13,473,940
2023-11-06	25.520	26.260	25.290	26.080	21.473	13,208,838
2023-11-03	24.780	25.400	24.640	25.190	20.740	8,045,160
2023-11-02	25.020	25.400	24.780	24.780	20.403	7,622,757
2023-11-01	25.410	25.680	24.980	25.100	20.666	8,417,822
2023-10-31	25.620	25.820	25.020	25.340	20.864	10,425,649

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.