Shanghai Ganglian E Commerce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	27.960	28.460	27.570	27.770	23.005	21,662,455
2026-01-16	29.350	29.800	28.120	28.490	23.602	33,193,819
2026-01-15	31.010	31.580	29.580	29.880	24.753	51,167,002
2026-01-14	28.580	33.460	28.580	32.660	27.056	78,404,144
2026-01-13	29.600	29.700	28.220	28.510	23.618	34,531,381
2026-01-12	27.560	29.600	27.560	29.250	24.232	40,991,841
2026-01-09	26.030	27.120	25.920	27.000	22.368	23,648,187
2026-01-08	25.260	26.300	25.260	26.030	21.564	17,228,872
2026-01-07	25.780	25.790	25.340	25.410	21.050	11,822,058
2026-01-06	25.720	25.950	25.420	25.850	21.415	13,938,763
2026-01-05	25.070	25.770	24.870	25.720	21.307	14,091,189
2025-12-31	24.830	25.340	24.740	25.120	20.810	9,073,297
2025-12-30	25.160	25.240	24.800	24.810	20.553	8,009,940
2025-12-29	25.020	25.350	24.780	25.090	20.785	12,880,797
2025-12-26	24.360	26.090	24.350	25.160	20.843	23,593,405
2025-12-25	23.820	24.370	23.800	24.250	20.089	7,680,884
2025-12-24	23.600	23.950	23.500	23.860	19.766	3,766,585
2025-12-23	24.050	24.050	23.500	23.620	19.567	5,911,905
2025-12-22	24.050	24.260	23.920	24.020	19.899	5,053,018
2025-12-19	23.950	24.200	23.910	23.990	19.874	4,230,312
2025-12-18	23.790	24.170	23.730	23.900	19.799	4,735,852
2025-12-17	23.730	24.080	23.310	23.940	19.833	7,052,424
2025-12-16	24.020	24.250	23.580	23.740	19.667	5,914,461
2025-12-15	24.560	24.800	23.970	24.110	19.973	6,269,970
2025-12-12	24.240	24.980	24.140	24.700	20.462	10,034,673
2025-12-11	24.570	24.770	24.120	24.160	20.015	4,942,580
2025-12-10	24.490	24.590	24.120	24.530	20.321	4,698,853
2025-12-09	24.530	24.750	24.360	24.400	20.214	4,653,127
2025-12-08	24.530	24.830	24.530	24.610	20.388	6,493,924
2025-12-05	24.110	24.570	23.810	24.540	20.330	6,773,214
2025-12-04	24.020	24.150	23.800	24.070	19.940	4,022,145
2025-12-03	24.430	24.550	23.910	24.030	19.907	5,840,173
2025-12-02	24.870	24.870	24.400	24.430	20.238	4,994,473
2025-12-01	24.750	24.970	24.570	24.880	20.611	5,503,051
2025-11-28	24.670	24.880	24.570	24.830	20.570	4,360,263
2025-11-27	24.540	24.960	24.530	24.680	20.446	5,264,380
2025-11-26	24.820	25.050	24.590	24.640	20.412	5,764,128
2025-11-25	24.790	25.180	24.660	24.820	20.562	7,685,606
2025-11-24	24.000	24.950	23.800	24.740	20.495	8,753,013
2025-11-21	24.510	24.820	23.860	23.860	19.766	8,844,447
2025-11-20	25.070	25.140	24.710	24.740	20.495	5,799,000
2025-11-19	25.410	25.490	24.900	24.970	20.686	7,005,706
2025-11-18	25.300	25.590	25.110	25.340	20.992	8,833,682
2025-11-17	25.260	25.560	24.940	25.400	21.042	7,743,988
2025-11-14	25.500	25.880	25.230	25.230	20.901	7,948,015
2025-11-13	25.480	25.760	25.270	25.750	21.332	6,518,676
2025-11-12	25.710	25.770	25.210	25.450	21.083	7,010,926
2025-11-11	26.180	26.350	25.600	25.710	21.299	9,656,034
2025-11-10	26.060	26.370	26.000	26.170	21.680	6,346,723
2025-11-07	26.360	26.360	25.920	26.070	21.597	9,911,646
2025-11-06	26.400	26.580	26.050	26.440	21.904	9,266,827
2025-11-05	26.310	26.600	26.020	26.380	21.854	11,857,844
2025-11-04	26.820	26.950	26.380	26.700	22.119	11,923,005
2025-11-03	27.280	27.380	26.750	26.920	22.301	17,014,041
2025-10-31	26.630	27.460	26.600	27.230	22.558	18,558,721
2025-10-30	26.520	27.500	26.410	26.650	22.078	21,801,250
2025-10-29	26.150	26.650	26.080	26.640	22.069	14,890,591
2025-10-28	25.970	26.540	25.800	26.200	21.705	14,377,783
2025-10-27	25.970	26.160	25.770	26.040	21.572	10,698,295
2025-10-24	25.620	25.980	25.540	25.850	21.415	9,789,552

← NewerPage 4 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.