Shanghai Ganglian E Commerce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.360	15.570	14.960	15.290	15.246	8,120,463
2026-07-17	15.830	16.120	15.060	15.220	15.176	11,176,382
2026-07-16	15.430	16.150	15.430	15.910	15.864	9,611,580
2026-07-15	15.320	15.910	15.050	15.630	15.585	9,127,567
2026-07-14	15.330	15.940	14.730	15.350	15.305	11,944,773
2026-07-13	15.910	16.230	15.310	15.380	15.335	8,834,672
2026-07-10	15.320	16.940	15.080	16.100	16.053	15,745,777
2026-07-09	15.190	15.490	14.890	15.320	15.275	6,463,972
2026-07-08	15.260	15.460	14.950	15.300	15.256	4,879,619
2026-07-07	15.590	15.620	15.110	15.180	15.136	4,902,723
2026-07-06	15.890	16.030	15.530	15.610	15.565	5,953,152
2026-07-03	15.900	16.170	15.770	15.880	15.834	5,121,299
2026-07-02	15.980	16.320	15.770	15.850	15.804	7,924,960
2026-07-01	15.400	16.180	15.290	16.040	15.993	10,642,571
2026-06-30	15.130	15.580	14.990	15.310	15.265	7,245,891
2026-06-29	15.400	15.400	15.000	15.240	15.196	7,305,162
2026-06-26	16.140	16.140	15.300	15.330	15.285	8,290,340
2026-06-25	16.490	16.560	16.080	16.150	16.103	6,793,551
2026-06-24	16.940	16.940	16.360	16.570	16.522	7,131,038
2026-06-23	17.300	17.560	16.830	16.950	16.901	9,234,395
2026-06-22	16.700	17.490	16.400	17.440	17.389	12,270,243
2026-06-18	16.830	17.090	16.520	16.820	16.771	8,575,596
2026-06-17	17.080	17.180	16.680	16.810	16.761	8,266,317
2026-06-16	17.130	17.350	16.880	17.130	17.080	6,250,308
2026-06-15	17.050	17.580	17.010	17.290	17.240	9,568,407
2026-06-12	17.000	17.430	16.800	16.920	16.871	8,120,726
2026-06-11	20.700	20.700	19.820	20.090	16.643	6,765,526
2026-06-10	20.500	21.080	20.320	20.560	17.032	6,736,839
2026-06-09	20.350	20.780	20.180	20.710	17.157	6,479,054
2026-06-08	20.880	21.000	19.950	20.190	16.726	11,238,050
2026-06-05	20.790	21.410	20.780	21.140	17.513	5,920,792
2026-06-04	21.230	21.330	20.780	20.960	17.364	5,989,334
2026-06-03	21.680	21.770	21.250	21.380	17.712	6,026,490
2026-06-02	22.200	22.270	21.380	21.700	17.977	6,924,636
2026-06-01	21.740	22.510	21.740	22.170	18.366	7,982,842
2026-05-29	23.000	23.090	21.740	21.800	18.060	8,576,665
2026-05-28	22.400	22.600	21.770	22.420	18.573	9,419,994
2026-05-27	23.600	23.850	22.260	22.390	18.548	12,917,676
2026-05-26	24.000	24.080	23.170	23.720	19.650	8,766,268
2026-05-25	24.160	24.660	23.800	24.070	19.940	7,152,188
2026-05-22	24.000	24.390	23.520	24.150	20.007	8,675,036
2026-05-21	24.780	25.290	23.790	23.790	19.708	12,368,169
2026-05-20	25.030	25.120	24.300	24.700	20.462	9,399,039
2026-05-19	24.650	25.290	24.650	25.250	20.918	8,647,623
2026-05-18	24.510	24.890	24.400	24.740	20.495	7,635,945
2026-05-15	24.910	25.360	24.480	24.640	20.412	10,475,163
2026-05-14	25.900	26.170	24.940	25.000	20.711	12,522,496
2026-05-13	25.510	26.220	25.250	25.860	21.423	11,976,938
2026-05-12	25.600	25.690	25.000	25.520	21.142	9,942,451
2026-05-11	25.600	25.950	25.300	25.750	21.332	12,634,353
2026-05-08	25.180	25.750	25.150	25.480	21.108	11,435,983
2026-05-07	25.250	25.280	24.760	25.200	20.876	10,287,424
2026-05-06	25.160	25.390	25.030	25.100	20.794	11,850,867
2026-04-30	24.600	25.300	24.380	24.810	20.553	10,890,799
2026-04-29	23.700	24.740	23.630	24.560	20.346	12,033,886
2026-04-28	24.350	24.500	23.720	23.840	19.750	11,861,276
2026-04-27	23.510	23.660	23.100	23.430	19.410	8,000,460
2026-04-24	23.800	23.960	23.210	23.620	19.567	7,838,842
2026-04-23	24.380	24.620	23.590	23.830	19.741	10,781,311
2026-04-22	23.870	24.580	23.780	24.470	20.272	10,789,143

← NewerPage 2 of 5 · 243 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.