Shanghai Ganglian E Commerce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.520	19.800	19.330	19.520	13.363	6,598,801
2022-11-01	19.830	19.830	19.190	19.520	13.363	8,202,182
2022-10-31	18.350	19.780	18.190	19.590	13.411	11,032,542
2022-10-28	19.430	19.490	18.190	18.380	12.583	8,181,846
2022-10-27	19.150	19.980	19.030	19.370	13.260	10,402,060
2022-10-26	17.550	19.340	17.520	19.150	13.110	12,047,904
2022-10-25	17.940	18.170	17.260	17.470	11.960	4,961,661
2022-10-24	18.370	18.800	17.890	17.980	12.309	5,154,806
2022-10-21	18.370	18.850	18.300	18.460	12.637	4,659,901
2022-10-20	19.020	19.420	18.200	18.600	12.733	8,207,699
2022-10-19	18.680	18.720	18.380	18.550	12.699	3,563,059
2022-10-18	18.680	18.890	18.460	18.680	12.788	4,364,035
2022-10-17	17.960	18.750	17.800	18.680	12.788	5,639,276
2022-10-14	17.800	18.260	17.720	17.960	12.295	5,694,153
2022-10-13	17.220	17.950	17.070	17.670	12.097	6,984,993
2022-10-12	16.590	17.220	16.370	17.200	11.775	5,188,266
2022-10-11	16.970	16.990	16.450	16.530	11.316	4,785,747
2022-10-10	17.230	17.600	16.650	16.720	11.446	3,634,318
2022-09-30	17.450	17.600	17.120	17.220	11.789	3,812,604
2022-09-29	17.780	17.880	17.180	17.330	11.864	3,974,446
2022-09-28	17.880	17.960	17.400	17.420	11.926	3,774,026
2022-09-27	17.460	17.990	17.380	17.940	12.281	4,419,007
2022-09-26	17.650	17.760	17.270	17.300	11.843	5,233,540
2022-09-23	18.270	18.300	17.600	17.860	12.227	4,697,508
2022-09-22	18.440	18.650	18.200	18.220	12.473	5,403,972
2022-09-21	18.300	18.640	17.880	18.500	12.665	5,611,675
2022-09-20	18.600	18.760	18.330	18.420	12.610	3,705,170
2022-09-19	19.060	19.060	18.290	18.470	12.644	5,931,182
2022-09-16	19.780	20.080	18.980	18.990	13.000	5,601,864
2022-09-15	20.180	20.610	19.570	19.760	13.527	5,296,619
2022-09-14	20.370	20.470	20.100	20.180	13.815	2,915,873
2022-09-13	20.370	21.100	20.300	20.630	14.123	6,259,347
2022-09-09	19.900	20.470	19.700	20.350	13.931	4,412,568
2022-09-08	20.090	20.200	19.870	19.900	13.623	3,293,660
2022-09-07	20.420	20.490	20.040	20.100	13.760	4,702,127
2022-09-06	20.380	20.580	20.280	20.500	14.034	2,717,170
2022-09-05	20.960	21.020	20.210	20.400	13.966	4,732,123
2022-09-02	20.780	21.450	20.700	21.000	14.376	4,732,637
2022-09-01	20.940	21.160	20.600	20.630	14.123	2,978,694
2022-08-31	21.300	21.580	20.770	21.040	14.404	4,077,612
2022-08-30	21.410	21.950	21.100	21.500	14.719	4,984,944
2022-08-29	21.290	21.610	20.910	21.390	14.643	5,759,164
2022-08-26	21.800	21.980	21.450	21.530	14.739	3,893,679
2022-08-25	21.730	22.180	21.600	21.850	14.958	3,744,195
2022-08-24	22.300	22.650	21.670	21.730	14.876	4,179,667
2022-08-23	22.440	22.460	22.070	22.390	15.328	3,588,657
2022-08-22	22.000	22.530	21.580	22.480	15.390	4,757,225
2022-08-19	22.280	22.550	21.920	21.990	15.054	3,522,395
2022-08-18	22.260	22.320	21.800	22.250	15.232	4,448,829
2022-08-17	22.250	22.600	22.070	22.340	15.294	4,867,041
2022-08-16	22.100	22.350	22.010	22.190	15.191	3,965,965
2022-08-15	22.320	22.330	21.920	22.140	15.157	5,093,462
2022-08-12	22.330	22.630	22.120	22.320	15.280	5,121,547
2022-08-11	21.670	22.420	21.660	22.280	15.253	7,418,599
2022-08-10	21.420	21.960	21.200	21.650	14.821	5,130,662
2022-08-09	21.560	21.780	21.210	21.450	14.684	5,516,919
2022-08-08	21.310	21.610	21.050	21.510	14.725	6,093,262
2022-08-05	20.120	21.340	20.070	21.290	14.575	8,733,129
2022-08-04	19.980	20.170	19.700	20.140	13.788	4,876,905
2022-08-03	19.900	20.410	19.680	19.770	13.534	7,099,132

← NewerPage 17 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.