Shanghai Ganglian E Commerce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	33.700	33.700	31.880	32.910	22.530	16,958,309
2023-02-01	30.600	34.200	30.410	33.750	23.105	18,473,404
2023-01-31	30.500	31.170	30.260	30.580	20.935	9,158,136
2023-01-30	31.740	31.950	29.640	30.500	20.880	16,103,216
2023-01-20	31.240	31.580	30.660	31.150	21.325	10,937,986
2023-01-19	29.910	31.580	29.660	31.140	21.318	13,815,453
2023-01-18	29.390	30.450	29.000	30.050	20.572	10,566,112
2023-01-17	29.830	30.000	29.000	29.490	20.189	9,604,877
2023-01-16	28.700	31.000	28.680	29.950	20.503	18,255,794
2023-01-13	28.370	29.130	28.130	28.420	19.456	7,221,110
2023-01-12	28.250	29.250	27.900	28.780	19.702	11,152,833
2023-01-11	28.900	29.560	27.980	28.250	19.340	15,569,385
2023-01-10	30.580	30.580	29.020	29.200	19.990	16,519,777
2023-01-09	30.170	31.170	30.000	30.490	20.873	10,996,682
2023-01-06	30.310	32.590	29.800	30.570	20.928	19,797,655
2023-01-05	30.490	31.600	29.860	30.450	20.846	16,646,901
2023-01-04	30.260	30.950	29.700	30.950	21.188	19,616,423
2023-01-03	27.360	30.680	26.880	30.500	20.880	27,751,101
2022-12-30	27.290	28.120	27.110	27.710	18.970	11,153,511
2022-12-29	27.180	28.350	26.830	27.000	18.484	14,994,812
2022-12-28	27.300	28.150	27.300	27.650	18.929	14,261,142
2022-12-27	29.300	29.580	26.610	27.670	18.943	22,649,231
2022-12-26	28.000	29.820	27.600	29.080	19.908	20,273,402
2022-12-23	27.110	28.650	26.410	27.930	19.121	20,162,633
2022-12-22	26.410	28.280	26.000	27.600	18.895	24,199,312
2022-12-21	26.100	27.270	25.550	26.120	17.881	23,081,620
2022-12-20	30.000	30.350	25.600	25.800	17.662	31,664,357
2022-12-19	30.370	32.500	29.200	29.540	20.223	27,232,791
2022-12-16	29.640	31.260	28.550	30.800	21.085	30,648,522
2022-12-15	28.510	32.000	28.460	29.400	20.127	36,046,103
2022-12-14	26.230	29.450	26.000	29.330	20.079	31,606,787
2022-12-13	25.550	26.930	25.080	26.330	18.025	24,457,691
2022-12-12	24.500	26.500	23.590	25.800	17.662	35,269,463
2022-12-09	23.570	24.400	22.910	23.030	15.766	12,673,566
2022-12-08	23.890	24.060	23.210	23.620	16.170	9,368,133
2022-12-07	24.410	24.550	23.500	23.940	16.389	12,961,317
2022-12-06	24.210	24.970	23.900	24.400	16.704	17,511,016
2022-12-05	23.430	24.930	23.010	24.680	16.896	29,621,859
2022-12-02	21.050	24.810	21.050	23.600	16.156	36,081,236
2022-12-01	21.000	21.330	20.790	21.040	14.404	6,386,218
2022-11-30	20.710	20.920	20.510	20.850	14.274	4,782,288
2022-11-29	20.300	21.020	20.300	20.880	14.294	7,351,656
2022-11-28	20.910	21.020	20.260	20.500	14.034	11,761,793
2022-11-25	21.250	21.670	21.180	21.410	14.657	7,869,070
2022-11-24	21.800	21.850	21.140	21.510	14.725	10,131,455
2022-11-23	21.820	22.180	20.890	22.010	15.068	18,634,059
2022-11-22	21.250	22.680	20.860	22.220	15.212	28,640,315
2022-11-21	20.700	21.280	20.330	21.170	14.493	13,189,011
2022-11-18	20.980	21.910	20.710	20.770	14.219	14,923,548
2022-11-17	20.450	21.500	20.180	21.170	14.493	12,273,975
2022-11-16	20.270	21.100	20.110	20.450	14.000	8,144,117
2022-11-15	20.150	20.350	19.810	20.270	13.877	7,097,810
2022-11-14	19.550	20.280	19.440	20.000	13.692	8,221,462
2022-11-11	20.000	20.400	19.480	19.540	13.377	7,552,586
2022-11-10	19.400	20.000	19.240	19.690	13.480	6,464,844
2022-11-09	19.390	20.050	19.390	19.550	13.384	5,552,327
2022-11-08	19.550	19.630	19.330	19.590	13.411	4,695,135
2022-11-07	19.700	20.090	19.580	19.740	13.514	5,772,228
2022-11-04	19.450	19.970	19.400	19.890	13.616	6,937,561
2022-11-03	19.340	19.730	18.980	19.540	13.377	6,221,897

← NewerPage 16 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.