Shanghai Ganglian E Commerce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.400	25.700	24.680	25.670	21.266	10,076,658
2025-10-22	25.580	25.670	25.330	25.440	21.075	6,818,232
2025-10-21	25.570	25.930	25.400	25.820	21.349	8,022,864
2025-10-20	25.510	25.830	25.290	25.460	21.051	9,735,602
2025-10-17	25.860	26.120	25.210	25.270	20.894	12,987,096
2025-10-16	26.090	26.860	25.720	25.870	21.390	15,646,922
2025-10-15	25.200	26.450	24.930	26.260	21.712	22,464,351
2025-10-14	25.700	26.070	24.900	25.000	20.671	16,084,476
2025-10-13	25.190	26.110	25.160	25.670	21.225	14,318,007
2025-10-10	25.920	26.120	25.420	26.030	21.522	12,308,676
2025-10-09	26.300	26.300	25.770	26.050	21.539	13,515,422
2025-09-30	25.850	26.260	25.810	26.110	21.588	10,722,937
2025-09-29	25.180	26.130	24.920	25.890	21.406	13,256,883
2025-09-26	25.800	25.970	25.260	25.260	20.886	11,281,582
2025-09-25	26.100	26.450	25.890	25.900	21.415	11,409,254
2025-09-24	25.390	26.120	25.130	26.080	21.564	14,409,902
2025-09-23	26.410	26.510	24.880	25.510	21.092	20,539,976
2025-09-22	26.560	26.750	26.350	26.600	21.994	12,441,151
2025-09-19	26.860	27.580	26.540	26.560	21.960	16,224,499
2025-09-18	27.280	27.980	26.700	26.960	22.291	27,452,839
2025-09-17	27.300	27.750	27.120	27.450	22.696	14,628,493
2025-09-16	27.300	27.550	27.070	27.480	22.721	12,362,410
2025-09-15	27.190	27.990	26.800	27.570	22.796	19,650,732
2025-09-12	26.930	28.460	26.920	27.450	22.696	28,527,466
2025-09-11	26.010	26.850	25.610	26.720	22.093	16,571,274
2025-09-10	26.000	26.340	25.860	26.150	21.621	12,116,418
2025-09-09	26.430	26.580	25.660	25.750	21.291	14,492,450
2025-09-08	26.490	26.700	26.060	26.430	21.853	17,195,550
2025-09-05	26.290	26.780	25.790	26.670	22.051	16,931,397
2025-09-04	26.500	27.010	25.580	26.100	21.580	19,361,979
2025-09-03	27.240	27.330	26.240	26.300	21.746	18,599,761
2025-09-02	28.820	28.880	26.860	27.170	22.465	33,752,542
2025-09-01	29.890	29.900	28.640	28.930	23.920	23,482,614
2025-08-29	29.480	30.380	29.360	29.600	24.474	31,665,132
2025-08-28	28.700	29.760	27.900	29.730	24.581	40,082,580
2025-08-27	30.620	30.830	28.380	28.380	23.465	36,225,561
2025-08-26	29.100	30.490	28.810	29.740	24.590	37,748,042
2025-08-25	29.170	29.740	28.630	29.390	24.300	36,359,820
2025-08-22	28.590	28.870	28.360	28.810	23.821	24,313,239
2025-08-21	29.470	29.980	28.370	28.640	23.680	33,753,754
2025-08-20	28.400	28.550	27.910	28.510	23.573	23,350,268
2025-08-19	29.180	29.240	28.430	28.700	23.730	34,949,716
2025-08-18	29.080	29.960	28.530	29.470	24.366	48,236,263
2025-08-15	27.960	29.850	27.820	29.300	24.226	53,867,086
2025-08-14	27.510	29.500	27.510	28.230	23.341	57,300,075
2025-08-13	27.510	28.100	27.380	27.700	22.903	36,985,986
2025-08-12	26.450	28.660	26.410	28.140	23.267	54,413,293
2025-08-11	25.910	26.630	25.910	26.580	21.977	15,637,310
2025-08-08	26.360	26.460	26.080	26.170	21.638	16,911,358
2025-08-07	26.820	27.010	26.180	26.480	21.894	23,100,544
2025-08-06	26.680	26.960	26.350	26.960	22.291	22,807,326
2025-08-05	26.550	26.750	26.290	26.620	22.010	16,630,701
2025-08-04	26.400	26.570	26.180	26.560	21.960	13,305,604
2025-08-01	26.600	26.900	26.170	26.620	22.010	20,651,691
2025-07-31	26.880	27.350	26.430	26.620	22.010	23,211,072
2025-07-30	27.800	27.920	26.820	27.050	22.366	27,152,440
2025-07-29	27.800	28.070	27.470	27.850	23.027	26,258,617
2025-07-28	27.720	28.160	27.400	27.980	23.135	27,656,911
2025-07-25	28.360	29.000	27.930	28.050	23.192	37,777,516
2025-07-24	27.750	28.780	27.600	28.360	23.449	41,854,318

← NewerPage 5 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.