Shanghai Ganglian E Commerce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	43.680	45.330	43.490	44.370	30.375	12,416,135
2023-04-27	45.000	46.210	43.340	43.660	29.889	11,056,443
2023-04-26	45.740	46.480	43.800	44.990	30.800	14,274,426
2023-04-25	49.000	49.600	45.900	46.570	31.881	18,028,496
2023-04-24	48.900	51.650	48.900	49.650	33.990	10,447,979
2023-04-21	51.920	52.000	48.300	49.430	33.839	18,419,064
2023-04-20	50.010	54.380	49.920	52.710	36.085	17,356,656
2023-04-19	50.940	52.500	49.760	49.910	34.168	12,961,581
2023-04-18	49.850	52.290	48.500	50.560	34.613	12,050,213
2023-04-17	51.370	51.930	48.780	49.430	33.839	15,731,673
2023-04-14	52.000	53.430	49.970	51.500	35.256	16,609,682
2023-04-13	51.250	55.900	50.570	51.800	35.462	23,382,377
2023-04-12	53.480	53.680	50.330	52.410	35.879	23,028,976
2023-04-11	48.100	56.000	48.100	53.480	36.612	32,166,073
2023-04-10	48.000	53.680	47.100	49.960	34.202	33,308,863
2023-04-07	42.560	45.820	41.530	45.320	31.025	17,124,701
2023-04-06	41.700	43.680	41.600	42.520	29.109	14,710,919
2023-04-04	42.910	45.000	41.740	42.500	29.095	14,290,416
2023-04-03	40.420	43.200	40.210	42.600	29.163	18,417,529
2023-03-31	40.160	41.320	39.310	40.880	27.986	8,572,459
2023-03-30	40.810	41.310	39.770	40.300	27.589	8,729,546
2023-03-29	40.980	42.680	40.600	40.900	28.000	10,546,529
2023-03-28	41.950	43.100	40.740	40.910	28.006	15,144,786
2023-03-27	40.760	43.510	39.980	42.730	29.252	18,197,432
2023-03-24	39.870	40.980	38.870	40.050	27.418	13,113,446
2023-03-23	36.120	41.290	36.120	40.400	27.657	22,639,188
2023-03-22	36.200	37.250	35.420	36.330	24.871	14,109,272
2023-03-21	33.720	36.000	33.590	35.720	24.454	13,365,930
2023-03-20	33.210	34.500	33.110	34.080	23.331	13,325,067
2023-03-17	31.600	34.460	31.580	33.530	22.954	13,549,508
2023-03-16	31.510	32.150	31.160	31.510	21.571	5,581,995
2023-03-15	32.940	33.100	31.370	31.560	21.606	8,628,445
2023-03-14	33.190	33.580	32.420	32.770	22.434	5,897,413
2023-03-13	31.800	33.210	31.630	33.120	22.674	7,435,033
2023-03-10	32.200	32.880	32.110	32.430	22.201	5,112,079
2023-03-09	32.580	32.700	31.760	32.470	22.229	5,553,030
2023-03-08	31.740	33.110	31.660	32.710	22.393	6,343,172
2023-03-07	32.300	32.760	31.700	31.830	21.790	5,794,676
2023-03-06	31.140	32.330	31.100	32.010	21.914	8,560,332
2023-03-03	31.940	32.080	31.160	31.160	21.332	6,832,081
2023-03-02	32.280	32.550	31.410	32.020	21.920	6,875,691
2023-03-01	31.600	32.810	31.510	32.350	22.146	6,334,888
2023-02-28	32.370	32.370	31.180	31.860	21.811	8,048,764
2023-02-27	31.600	32.080	30.220	31.800	21.770	12,191,726
2023-02-24	32.840	32.860	31.600	31.600	21.633	8,472,286
2023-02-23	33.490	33.790	32.400	32.510	22.256	10,360,981
2023-02-22	33.800	34.300	33.310	33.690	23.064	6,206,709
2023-02-21	34.550	35.160	33.450	34.180	23.399	8,650,933
2023-02-20	32.850	34.500	32.650	34.160	23.385	8,307,250
2023-02-17	33.360	34.480	32.500	33.080	22.646	11,955,804
2023-02-16	33.300	35.690	32.800	33.830	23.160	15,566,647
2023-02-15	32.840	34.660	32.710	33.300	22.797	9,328,864
2023-02-14	33.370	33.770	32.300	33.020	22.605	7,901,536
2023-02-13	32.230	33.500	31.810	33.370	22.845	10,817,991
2023-02-10	33.130	33.480	31.170	32.460	22.222	17,224,152
2023-02-09	32.800	33.400	32.420	33.380	22.852	7,263,205
2023-02-08	33.420	33.600	32.200	32.880	22.509	12,189,330
2023-02-07	34.390	35.500	32.960	33.000	22.591	13,986,629
2023-02-06	33.000	35.200	32.730	34.590	23.680	14,070,084
2023-02-03	32.400	33.730	32.320	33.370	22.845	11,604,975

← NewerPage 15 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.