Shanghai Ganglian E Commerce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	27.730	29.000	27.360	28.300	23.399	58,775,330
2025-07-22	28.160	28.480	27.150	27.710	22.911	53,559,421
2025-07-21	28.380	29.200	28.010	28.640	23.680	49,385,203
2025-07-18	29.620	30.300	28.700	28.990	23.970	70,156,630
2025-07-17	29.570	31.500	29.460	30.370	25.111	82,740,177
2025-07-16	30.020	30.380	29.230	29.560	24.441	76,594,689
2025-07-15	30.130	32.230	28.500	31.500	26.045	121,202,524
2025-07-14	31.380	32.130	29.900	30.330	25.078	143,399,418
2025-07-11	23.800	28.210	23.780	28.210	23.325	94,035,225
2025-07-10	23.030	23.990	22.860	23.510	19.439	24,030,316
2025-07-09	23.130	23.420	22.960	23.170	19.157	17,008,964
2025-07-08	22.260	23.500	22.250	23.190	19.174	21,892,952
2025-07-07	22.110	22.790	22.060	22.320	18.455	8,732,323
2025-07-04	22.240	22.720	22.040	22.280	18.422	12,195,110
2025-07-03	22.400	22.470	22.150	22.260	18.405	12,430,879
2025-07-02	22.410	23.280	22.150	22.520	18.620	22,046,979
2025-07-01	22.840	22.840	22.210	22.450	18.562	12,920,096
2025-06-30	22.850	23.190	22.690	22.840	18.885	13,765,585
2025-06-27	22.690	23.640	22.490	22.840	18.885	19,382,613
2025-06-26	22.910	23.110	22.630	22.700	18.769	18,963,369
2025-06-25	21.650	23.250	21.510	22.930	18.959	29,746,900
2025-06-24	21.140	21.780	21.110	21.680	17.926	10,869,854
2025-06-23	20.400	21.140	20.320	21.130	17.471	7,631,012
2025-06-20	21.100	21.170	20.520	20.550	16.991	8,227,831
2025-06-19	21.580	21.790	20.990	21.100	17.446	8,914,682
2025-06-18	21.500	21.840	21.280	21.490	17.768	8,655,541
2025-06-17	21.450	21.960	21.450	21.690	17.934	11,887,119
2025-06-16	20.840	21.500	20.770	21.450	17.735	10,767,830
2025-06-13	21.480	21.560	20.950	20.960	17.330	10,151,607
2025-06-12	21.260	21.540	21.070	21.460	17.744	7,201,812
2025-06-11	21.180	21.650	21.180	21.270	17.587	8,669,320
2025-06-10	21.500	21.660	20.950	21.190	17.520	10,019,666
2025-06-09	21.210	21.680	21.010	21.500	17.777	10,670,419
2025-06-06	21.310	21.920	21.080	21.210	17.537	17,348,865
2025-06-05	20.640	21.090	20.620	21.000	17.363	7,086,222
2025-06-04	20.450	20.730	20.380	20.650	17.074	5,200,080
2025-06-03	20.520	20.850	20.480	20.480	16.933	5,742,430
2025-05-30	20.790	20.950	20.450	20.590	17.024	6,871,920
2025-05-29	20.040	21.250	19.980	20.920	17.297	13,172,199
2025-05-28	20.100	20.300	19.920	19.990	16.528	3,875,908
2025-05-27	20.290	20.300	20.020	20.140	16.652	4,422,782
2025-05-26	20.140	20.440	20.100	20.320	16.801	4,970,508
2025-05-23	20.550	20.550	20.020	20.090	16.611	6,085,704
2025-05-22	20.780	20.980	20.510	20.520	16.966	5,833,803
2025-05-21	20.910	21.000	20.730	20.850	17.239	4,043,883
2025-05-20	20.830	21.050	20.710	20.980	17.347	4,893,864
2025-05-19	20.700	20.960	20.460	20.900	17.281	6,066,670
2025-05-16	20.620	20.920	20.620	20.700	17.115	5,429,988
2025-05-15	21.320	21.340	20.760	20.800	17.198	8,334,723
2025-05-14	21.180	21.700	21.050	21.450	17.735	11,295,210
2025-05-13	21.680	21.750	21.170	21.210	17.537	6,987,997
2025-05-12	21.370	21.400	21.140	21.330	17.636	6,852,553
2025-05-09	21.430	21.430	21.000	21.020	17.380	7,981,058
2025-05-08	21.380	21.630	21.370	21.500	17.777	9,415,273
2025-05-07	21.900	22.060	21.220	21.490	17.768	16,557,148
2025-05-06	20.960	21.430	20.820	21.430	17.719	12,447,726
2025-04-30	20.470	20.900	20.350	20.760	17.165	10,683,439
2025-04-29	20.200	20.620	20.110	20.330	16.809	10,347,291
2025-04-28	20.100	20.710	19.920	20.440	16.900	12,803,462
2025-04-25	20.000	20.300	19.820	19.950	16.495	6,673,534

← NewerPage 6 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.