Shanghai Ganglian E Commerce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	42.260	42.500	41.280	42.140	20.508	5,563,472
2022-02-07	42.130	43.630	41.520	42.150	20.512	6,379,377
2022-01-28	40.850	43.350	40.850	41.340	20.118	7,471,235
2022-01-27	43.550	43.840	40.580	40.630	19.773	10,119,066
2022-01-26	45.010	45.390	43.110	43.600	21.218	8,570,469
2022-01-25	47.320	47.800	44.480	44.480	21.646	12,466,893
2022-01-24	46.460	49.330	45.500	46.800	22.775	17,465,567
2022-01-21	43.660	49.800	43.600	47.400	23.067	24,303,797
2022-01-20	42.410	44.420	42.200	43.550	21.194	11,426,508
2022-01-19	41.990	43.160	41.750	42.420	20.644	8,584,123
2022-01-18	41.830	42.820	41.210	41.790	20.337	7,619,792
2022-01-17	40.210	41.870	40.160	41.480	20.186	7,742,534
2022-01-14	40.780	40.780	39.900	40.160	19.544	3,546,432
2022-01-13	40.700	41.960	40.660	40.800	19.856	3,876,132
2022-01-12	40.510	41.290	40.510	40.790	19.851	2,269,598
2022-01-11	41.300	41.340	40.570	40.720	19.817	2,920,974
2022-01-10	40.520	41.800	39.010	41.300	20.099	5,918,203
2022-01-07	41.510	42.350	40.200	40.400	19.661	5,716,164
2022-01-06	41.340	41.790	41.110	41.510	20.201	2,800,143
2022-01-05	41.900	42.270	41.000	41.290	20.094	4,094,133
2022-01-04	40.700	42.230	40.700	41.870	20.376	6,221,896
2021-12-31	41.340	41.390	40.410	40.650	19.783	5,076,003
2021-12-30	41.170	41.940	41.080	41.210	20.055	3,339,346
2021-12-29	41.320	41.580	40.810	41.160	20.031	2,556,554
2021-12-28	41.010	41.770	40.700	41.320	20.109	2,254,644
2021-12-27	41.420	41.510	40.340	41.040	19.972	3,061,834
2021-12-24	41.580	42.140	41.100	41.310	20.104	3,502,154
2021-12-23	42.630	42.700	41.550	41.610	20.250	5,555,440
2021-12-22	41.040	43.120	40.690	42.800	20.829	7,939,981
2021-12-21	40.560	41.080	40.500	40.860	19.885	2,823,791
2021-12-20	42.500	42.590	40.510	40.560	19.739	7,230,035
2021-12-17	42.500	43.070	42.200	42.560	20.712	4,781,663
2021-12-16	43.000	43.310	42.030	42.430	20.649	6,534,759
2021-12-15	43.910	43.910	42.930	43.120	20.985	6,793,127
2021-12-14	42.250	44.550	42.060	44.080	21.452	11,823,188
2021-12-13	41.720	42.740	41.720	42.240	20.556	7,521,798
2021-12-10	41.190	42.160	40.830	41.890	20.386	7,012,024
2021-12-09	41.980	42.250	41.100	41.260	20.079	7,453,903
2021-12-08	41.030	42.350	40.720	42.000	20.439	8,281,030
2021-12-07	41.000	41.380	40.710	41.170	20.036	4,153,494
2021-12-06	42.000	42.000	40.700	40.760	19.836	6,647,179
2021-12-03	41.510	42.070	41.210	42.000	20.439	5,159,972
2021-12-02	42.160	42.590	41.500	41.600	20.245	7,041,722
2021-12-01	40.790	42.480	40.400	42.330	20.600	9,603,123
2021-11-30	40.410	41.590	40.200	41.010	19.958	8,281,088
2021-11-29	40.380	41.080	40.110	40.380	19.651	5,420,395
2021-11-26	41.430	42.200	40.610	41.140	20.021	7,585,125
2021-11-25	41.420	42.200	40.080	41.910	20.396	9,996,674
2021-11-24	42.260	42.660	41.320	41.420	20.157	6,528,045
2021-11-23	40.280	43.480	40.050	42.250	20.561	13,433,448
2021-11-22	39.880	40.700	39.810	40.400	19.661	4,935,520
2021-11-19	40.200	40.240	39.550	40.030	19.481	5,038,675
2021-11-18	40.270	40.600	40.020	40.290	19.607	4,709,684
2021-11-17	40.430	40.880	40.040	40.280	19.603	6,036,347
2021-11-16	41.160	41.370	40.200	40.600	19.758	7,601,108
2021-11-15	41.490	42.380	40.920	41.210	20.055	8,750,448
2021-11-12	40.500	40.930	39.830	40.750	19.831	6,140,189
2021-11-11	40.700	41.280	39.900	40.580	19.748	6,964,483
2021-11-10	41.480	41.480	39.660	40.550	19.734	8,435,175
2021-11-09	40.750	42.390	40.750	41.120	20.011	7,455,494

← NewerPage 20 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.