Shanghai Ganglian E Commerce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	24.830	25.730	24.830	25.620	21.094	14,527,665
2023-10-27	24.580	25.250	24.330	25.100	20.666	12,876,636
2023-10-26	24.530	24.980	24.140	24.770	20.395	14,595,592
2023-10-25	24.450	25.990	24.100	25.020	20.600	22,250,792
2023-10-24	23.900	24.350	23.650	24.080	19.826	10,169,248
2023-10-23	24.060	24.300	23.300	23.540	19.382	8,153,220
2023-10-20	24.600	25.050	24.100	24.250	19.966	8,601,504
2023-10-19	24.710	25.510	24.710	24.910	20.510	9,464,870
2023-10-18	25.600	25.670	24.830	24.930	20.526	10,154,234
2023-10-17	25.750	25.830	25.290	25.700	21.160	8,691,200
2023-10-16	26.010	26.090	25.200	25.800	21.243	17,510,877
2023-10-13	28.460	28.570	25.550	25.880	21.308	35,709,619
2023-10-12	29.510	29.620	28.460	28.560	23.515	10,822,375
2023-10-11	28.880	29.660	28.700	29.270	24.100	11,897,499
2023-10-10	29.760	30.100	28.580	29.030	23.902	15,991,588
2023-10-09	29.550	29.950	29.380	29.720	24.470	7,440,136
2023-09-28	29.810	30.230	29.580	29.800	24.536	11,572,756
2023-09-27	29.400	30.080	29.180	29.810	24.544	12,369,416
2023-09-26	29.180	29.870	29.090	29.580	24.355	14,671,838
2023-09-25	29.200	29.520	29.000	29.120	23.976	9,708,942
2023-09-22	28.400	29.580	28.200	29.520	24.305	15,270,600
2023-09-21	28.380	28.950	28.300	28.470	23.441	8,806,621
2023-09-20	28.970	29.330	28.600	28.670	23.606	9,718,596
2023-09-19	29.950	30.000	29.040	29.070	23.935	12,166,840
2023-09-18	29.680	30.180	29.500	30.000	24.701	12,671,876
2023-09-15	30.000	30.290	29.620	29.920	24.635	11,178,115
2023-09-14	30.900	30.900	29.800	29.950	24.659	16,672,926
2023-09-13	31.800	32.090	30.690	30.990	25.516	18,105,613
2023-09-12	32.300	32.700	31.700	31.800	26.183	18,769,262
2023-09-11	32.160	33.600	31.160	32.800	27.006	26,255,438
2023-09-08	33.050	33.480	31.200	32.000	26.347	29,025,124
2023-09-07	33.670	34.600	33.140	33.140	27.286	24,324,583
2023-09-06	33.730	34.880	32.850	34.500	28.406	39,550,945
2023-09-05	37.850	37.850	34.010	34.100	28.076	57,572,965
2023-09-04	35.250	38.800	34.730	38.760	31.913	58,618,920
2023-09-01	35.300	37.720	35.020	35.870	29.534	47,236,046
2023-08-31	35.600	36.250	34.140	35.750	29.435	41,396,288
2023-08-30	35.380	37.250	33.780	36.700	30.217	60,443,599
2023-08-29	32.310	36.760	32.310	35.370	29.122	55,155,915
2023-08-28	37.010	38.100	32.380	32.700	26.924	60,144,818
2023-08-25	34.250	36.750	33.770	34.380	28.307	50,763,037
2023-08-24	36.230	38.000	34.500	35.460	29.196	63,157,953
2023-08-23	36.000	39.000	35.060	35.850	29.517	75,932,944
2023-08-22	30.870	34.320	29.600	34.320	28.257	52,395,576
2023-08-21	28.530	29.670	28.130	28.600	23.548	8,212,010
2023-08-18	29.450	30.550	28.520	28.610	23.556	10,836,673
2023-08-17	28.250	29.590	27.880	29.500	24.289	10,392,607
2023-08-16	29.350	30.580	28.050	28.600	23.548	11,351,438
2023-08-15	29.850	30.020	28.820	29.160	24.009	7,526,125
2023-08-14	28.230	29.970	28.100	29.780	24.519	12,065,739
2023-08-11	29.710	30.180	28.640	28.640	23.581	8,789,714
2023-08-10	30.050	30.320	29.650	29.880	24.602	6,728,204
2023-08-09	30.940	31.090	29.950	30.000	24.701	9,172,573
2023-08-08	31.420	31.700	30.670	30.730	25.302	11,289,412
2023-08-07	31.190	31.940	30.950	31.480	25.919	17,342,290
2023-08-04	29.250	31.890	29.030	31.200	25.689	23,661,136
2023-08-03	28.990	29.400	28.700	29.280	24.108	7,593,247
2023-08-02	29.660	30.100	28.850	29.110	23.968	10,183,417
2023-08-01	30.290	30.430	29.480	30.150	24.824	8,673,211
2023-07-31	28.540	31.080	28.170	30.040	24.733	16,413,111

← NewerPage 13 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.