Shanghai Ganglian E Commerce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	28.190	28.790	27.710	28.600	23.548	6,380,205
2023-07-27	28.770	28.770	27.900	28.060	23.103	6,686,232
2023-07-26	30.030	30.030	28.500	28.560	23.515	9,803,683
2023-07-25	29.700	30.370	29.470	29.700	24.454	10,063,096
2023-07-24	28.000	29.940	28.000	29.480	24.272	9,815,644
2023-07-21	28.580	29.190	28.000	28.110	23.144	6,988,951
2023-07-20	29.270	29.390	28.450	28.480	23.449	4,851,646
2023-07-19	29.130	29.860	29.000	29.380	24.190	4,845,932
2023-07-18	29.710	30.050	29.100	29.200	24.042	5,508,950
2023-07-17	30.300	31.200	29.550	29.820	24.552	7,905,160
2023-07-14	29.290	31.010	29.290	30.350	24.989	15,609,901
2023-07-13	28.700	29.700	28.260	29.180	24.025	10,096,987
2023-07-12	29.300	29.300	28.300	28.400	23.383	7,391,655
2023-07-11	29.940	30.250	29.100	29.110	23.968	9,188,773
2023-07-10	29.800	30.350	29.320	30.170	24.841	6,036,478
2023-07-07	30.460	30.500	29.400	29.690	24.445	11,975,251
2023-07-06	31.000	31.410	30.610	30.620	25.211	6,874,470
2023-07-05	31.100	32.130	30.930	31.030	25.549	9,212,607
2023-07-04	31.610	31.810	30.600	31.080	25.590	11,899,929
2023-07-03	32.440	32.700	31.620	31.750	26.141	10,679,088
2023-06-30	32.280	32.770	32.000	32.400	26.677	5,879,180
2023-06-29	32.500	33.570	32.000	32.420	26.693	6,934,844
2023-06-28	33.140	33.380	31.680	32.410	26.685	10,008,859
2023-06-27	33.230	34.200	32.810	33.200	27.335	9,249,181
2023-06-26	35.430	35.630	32.910	33.230	27.360	17,237,114
2023-06-21	37.000	37.010	35.420	35.440	29.180	11,350,358
2023-06-20	37.290	37.500	36.350	37.380	30.777	14,112,764
2023-06-19	37.710	38.480	37.090	37.500	30.876	15,421,813
2023-06-16	35.960	38.110	35.300	37.500	30.876	14,872,244
2023-06-15	36.830	37.190	35.010	36.100	29.723	12,343,812
2023-06-14	34.830	37.260	34.400	37.070	30.522	15,117,430
2023-06-13	34.340	35.460	33.780	34.770	28.628	12,302,160
2023-06-12	36.390	36.580	32.620	33.950	27.953	27,124,210
2023-06-09	37.030	37.030	35.870	36.400	29.970	8,042,088
2023-06-08	37.600	37.860	36.340	36.710	30.225	6,973,525
2023-06-07	36.200	38.660	36.040	37.810	31.131	15,099,182
2023-06-06	37.300	37.690	35.800	36.190	29.797	10,823,817
2023-06-05	37.850	38.690	37.260	37.430	30.818	11,523,990
2023-06-02	36.760	39.800	36.760	38.050	31.329	25,198,533
2023-06-01	36.210	37.740	35.110	37.020	30.481	29,413,269
2023-05-31	33.040	35.780	32.920	35.400	29.147	23,961,103
2023-05-30	32.500	33.200	31.600	32.900	27.088	9,467,970
2023-05-29	31.750	32.990	31.660	32.720	26.940	10,151,323
2023-05-26	31.960	32.100	31.200	31.650	26.059	7,325,971
2023-05-25	32.010	32.710	31.000	31.710	26.109	9,038,871
2023-05-24	32.380	32.800	31.610	32.320	26.611	8,829,723
2023-05-23	33.630	33.800	32.500	32.510	26.767	7,528,057
2023-05-22	34.420	34.500	33.100	33.570	27.640	10,733,172
2023-05-19	35.400	35.400	34.400	34.470	28.381	10,778,935
2023-05-18	42.070	44.000	41.990	42.770	29.280	10,305,361
2023-05-17	41.620	42.520	40.930	42.260	28.931	7,714,723
2023-05-16	42.220	42.230	41.000	41.600	28.479	8,834,876
2023-05-15	41.250	42.380	40.780	42.220	28.903	6,480,250
2023-05-12	41.100	42.570	41.000	41.400	28.342	8,375,581
2023-05-11	42.380	43.450	41.280	41.360	28.315	11,328,906
2023-05-10	42.230	43.710	42.000	42.470	29.074	13,948,696
2023-05-09	46.010	46.880	41.480	42.300	28.958	22,408,043
2023-05-08	44.000	44.990	42.170	44.610	30.539	16,317,590
2023-05-05	43.700	44.480	42.810	43.630	29.869	8,915,060
2023-05-04	43.700	44.200	41.380	43.500	29.780	12,662,700

← NewerPage 14 of 21 · 1,217 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.