Shanghai Ganglian E Commerce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	25.040	25.040	23.820	23.940	19.833	18,581,158
2026-04-20	25.070	25.850	24.970	25.400	21.042	9,155,157
2026-04-17	25.400	25.420	24.850	25.050	20.752	7,346,841
2026-04-16	25.000	25.430	24.800	25.380	21.026	8,698,364
2026-04-15	25.410	25.500	24.760	24.830	20.570	7,199,476
2026-04-14	25.130	25.370	24.970	25.290	20.951	7,225,848
2026-04-13	24.940	25.140	24.820	24.890	20.620	7,108,933
2026-04-10	24.890	25.400	24.890	25.120	20.810	8,977,503
2026-04-09	24.980	25.070	24.680	24.800	20.545	7,891,940
2026-04-08	24.210	25.300	24.210	25.230	20.901	13,308,010
2026-04-07	23.580	23.740	23.320	23.600	19.551	5,709,560
2026-04-03	24.260	24.360	23.440	23.520	19.485	6,745,093
2026-04-02	25.020	25.080	23.900	24.120	19.982	9,945,752
2026-04-01	25.290	25.620	24.980	25.140	20.827	8,495,246
2026-03-31	25.570	25.640	24.550	24.550	20.338	9,757,742
2026-03-30	24.800	25.700	24.430	25.580	21.191	10,354,592
2026-03-27	24.210	25.530	24.140	25.100	20.794	10,662,004
2026-03-26	25.590	25.650	24.410	24.530	20.321	11,764,166
2026-03-25	25.510	26.170	25.500	25.660	21.257	11,830,724
2026-03-24	25.470	25.750	24.580	25.510	21.133	13,935,105
2026-03-23	25.810	26.030	24.780	25.060	20.760	16,021,848
2026-03-20	27.820	28.250	26.200	26.200	21.705	22,108,473
2026-03-19	27.120	28.690	26.810	27.820	23.047	27,520,551
2026-03-18	27.330	28.100	26.900	27.710	22.956	12,419,532
2026-03-17	27.490	28.490	27.110	27.220	22.550	18,233,262
2026-03-16	27.620	27.640	26.720	27.310	22.624	12,427,580
2026-03-13	28.410	28.450	27.550	27.660	22.914	12,738,738
2026-03-12	28.280	28.720	28.080	28.140	23.312	12,402,964
2026-03-11	28.280	29.160	27.950	28.380	23.511	19,916,496
2026-03-10	29.300	29.350	27.960	28.260	23.411	24,482,930
2026-03-09	27.000	29.240	26.580	29.100	24.107	34,255,658
2026-03-06	26.430	27.620	26.320	27.350	22.658	12,496,507
2026-03-05	27.160	27.400	26.390	26.710	22.127	14,599,672
2026-03-04	26.850	27.150	26.390	26.580	22.020	15,045,400
2026-03-03	28.910	29.100	27.050	27.130	22.475	23,635,638
2026-03-02	28.900	29.560	27.680	28.850	23.900	25,599,172
2026-02-27	29.430	30.190	29.330	29.610	24.530	18,924,956
2026-02-26	29.700	29.770	29.110	29.560	24.488	15,577,251
2026-02-25	28.640	30.270	28.290	29.650	24.563	23,742,252
2026-02-24	29.140	29.180	27.950	28.430	23.552	14,575,174
2026-02-13	29.200	29.600	28.700	28.710	23.784	14,020,322
2026-02-12	29.250	29.740	29.000	29.510	24.447	15,658,758
2026-02-11	29.640	29.740	29.060	29.100	24.107	18,919,125
2026-02-10	28.680	30.410	28.600	29.630	24.546	30,533,156
2026-02-09	28.010	29.480	27.970	28.780	23.842	26,893,544
2026-02-06	27.490	27.880	26.990	27.290	22.608	13,915,567
2026-02-05	28.000	28.340	27.800	27.870	23.088	10,223,818
2026-02-04	28.960	29.150	27.680	28.250	23.403	20,537,809
2026-02-03	28.980	29.520	28.540	29.240	24.223	21,511,995
2026-02-02	28.600	29.570	28.140	28.140	23.312	19,541,269
2026-01-30	30.280	30.520	28.890	29.300	24.273	24,800,988
2026-01-29	28.640	31.620	28.280	30.350	25.143	42,966,651
2026-01-28	29.210	29.470	28.600	28.800	23.859	18,346,614
2026-01-27	29.300	29.800	28.710	29.480	24.422	21,684,966
2026-01-26	30.170	30.570	28.900	29.310	24.281	30,928,501
2026-01-23	29.800	31.350	29.550	30.490	25.259	49,413,825
2026-01-22	30.240	30.630	29.000	29.800	24.687	57,848,856
2026-01-21	28.130	32.960	28.130	29.790	24.679	90,243,054
2026-01-20	27.930	28.080	27.210	27.470	22.757	15,316,200
2026-01-19	27.960	28.460	27.570	27.770	23.005	21,662,455

← NewerPage 3 of 21 · 1,212 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.