Shanghai Ganglian E Commerce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	19.900	20.410	19.680	19.770	13.534	7,099,132
2022-08-02	21.000	21.300	19.640	19.950	13.658	9,603,246
2022-08-01	20.950	21.730	20.830	21.100	14.445	11,048,971
2022-07-29	21.660	21.660	20.810	20.860	14.281	5,788,441
2022-07-28	21.550	21.830	21.350	21.510	14.725	4,112,339
2022-07-27	21.430	21.620	21.230	21.400	14.650	2,862,429
2022-07-26	21.360	21.750	21.200	21.500	14.719	3,298,884
2022-07-25	21.860	22.220	21.300	21.420	14.664	3,459,610
2022-07-22	22.410	22.670	21.630	21.860	14.965	4,999,161
2022-07-21	22.240	22.790	22.110	22.450	15.369	4,793,859
2022-07-20	21.660	22.580	21.500	22.270	15.246	7,494,606
2022-07-19	21.470	21.780	21.200	21.590	14.780	3,016,883
2022-07-18	20.800	21.540	20.760	21.400	14.650	3,623,682
2022-07-15	21.260	21.350	20.740	20.750	14.205	3,799,588
2022-07-14	21.250	21.700	21.160	21.390	14.643	4,514,745
2022-07-13	21.310	21.540	21.100	21.450	14.684	3,312,728
2022-07-12	21.680	21.980	21.180	21.200	14.513	3,631,538
2022-07-11	22.600	22.760	21.410	21.600	14.787	6,342,141
2022-07-08	21.880	23.330	21.730	22.590	15.465	9,512,205
2022-07-07	21.890	21.950	21.540	21.730	14.876	2,671,820
2022-07-06	22.340	22.340	21.450	21.650	14.821	5,190,096
2022-07-05	22.510	23.160	21.980	22.360	15.307	5,115,762
2022-07-04	22.250	22.790	22.030	22.700	15.540	3,206,596
2022-07-01	22.690	22.770	22.200	22.250	15.232	3,249,257
2022-06-30	22.500	23.100	22.500	22.650	15.506	4,348,941
2022-06-29	22.860	23.250	22.500	22.500	15.403	4,479,230
2022-06-28	22.880	23.050	22.620	22.910	15.684	3,455,883
2022-06-27	22.920	23.480	22.740	22.910	15.684	3,992,711
2022-06-24	22.370	23.600	22.370	22.910	15.684	5,403,515
2022-06-23	22.350	22.450	21.800	22.410	15.342	3,365,192
2022-06-22	22.800	22.860	22.090	22.150	15.164	3,385,876
2022-06-21	22.710	23.000	22.350	22.650	15.506	2,759,549
2022-06-20	22.810	23.330	22.680	22.850	15.643	5,193,660
2022-06-17	22.450	22.860	22.180	22.750	15.574	4,179,690
2022-06-16	22.200	22.990	22.100	22.580	15.458	4,430,208
2022-06-15	22.100	22.830	22.100	22.240	15.225	4,983,994
2022-06-14	22.200	22.240	21.400	22.110	15.136	3,732,256
2022-06-13	22.580	22.850	22.340	22.480	15.390	2,882,616
2022-06-10	22.000	22.730	21.940	22.630	15.492	3,282,923
2022-06-09	22.650	22.800	21.800	22.110	15.136	3,643,002
2022-06-08	22.450	22.900	22.200	22.630	15.492	3,670,253
2022-06-07	23.490	23.580	22.560	22.800	15.609	5,376,483
2022-06-06	21.780	24.180	21.690	23.490	16.081	10,425,172
2022-06-02	21.770	21.820	21.270	21.580	14.773	2,474,066
2022-06-01	21.520	21.880	21.340	21.610	14.794	3,426,664
2022-05-31	20.800	21.570	20.470	21.460	14.691	3,783,623
2022-05-30	20.620	20.800	20.380	20.800	14.239	2,344,096
2022-05-27	20.820	20.980	20.310	20.610	14.109	2,003,927
2022-05-26	20.700	20.840	20.180	20.800	14.239	3,230,340
2022-05-25	20.160	20.670	20.150	20.670	14.150	2,634,890
2022-05-24	21.310	21.650	20.130	20.130	13.781	5,108,243
2022-05-23	21.690	21.800	21.320	21.430	14.671	4,331,534
2022-05-20	20.740	22.770	20.610	21.730	14.876	8,133,909
2022-05-19	20.670	21.090	20.450	20.740	14.198	3,388,682
2022-05-18	29.500	29.870	29.200	29.300	14.259	3,263,555
2022-05-17	29.510	29.510	28.700	29.150	14.186	2,756,001
2022-05-16	29.190	29.500	28.900	29.370	14.293	2,915,934
2022-05-13	29.230	29.400	28.850	29.170	14.196	2,977,269
2022-05-12	28.750	29.650	28.750	29.150	14.186	3,594,102
2022-05-11	28.460	29.730	28.460	28.730	13.982	4,673,261

← NewerPage 18 of 21 · 1,218 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.