Shanghai Ganglian E Commerce historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	20.300	20.370	19.800	19.960	16.503	7,089,648
2025-04-23	20.300	20.750	20.140	20.370	16.842	9,454,365
2025-04-22	20.190	20.610	20.030	20.230	16.727	10,757,186
2025-04-21	19.420	20.250	19.310	20.170	16.677	9,822,427
2025-04-18	19.400	19.570	19.280	19.360	16.007	5,019,124
2025-04-17	19.540	19.820	19.400	19.420	16.057	6,299,053
2025-04-16	19.770	19.900	19.180	19.650	16.247	8,380,526
2025-04-15	20.040	20.110	19.680	19.760	16.338	8,649,686
2025-04-14	20.040	20.310	19.920	20.040	16.570	11,312,721
2025-04-11	19.480	20.030	19.320	19.800	16.371	11,117,534
2025-04-10	19.780	20.350	19.570	19.600	16.206	14,565,262
2025-04-09	18.450	19.370	17.610	19.180	15.858	15,979,880
2025-04-08	18.290	19.530	18.210	18.770	15.520	17,741,394
2025-04-07	20.260	20.960	17.780	18.030	14.908	20,582,917
2025-04-03	22.450	22.630	22.060	22.220	18.372	9,231,002
2025-04-02	22.660	22.990	22.520	22.700	18.769	6,035,371
2025-04-01	22.750	22.980	22.550	22.650	18.728	5,986,969
2025-03-31	22.730	22.730	22.170	22.610	18.695	7,438,794
2025-03-28	22.800	23.060	22.680	22.790	18.843	5,656,461
2025-03-27	22.780	23.130	22.520	22.790	18.843	6,308,294
2025-03-26	22.870	23.120	22.760	22.820	18.868	5,566,200
2025-03-25	22.950	23.060	22.640	22.890	18.926	6,287,386
2025-03-24	23.240	23.240	22.450	22.950	18.976	9,913,502
2025-03-21	23.860	23.860	23.120	23.220	19.199	10,847,704
2025-03-20	24.380	24.380	23.810	23.850	19.720	12,251,100
2025-03-19	24.520	24.520	24.140	24.330	20.117	7,598,361
2025-03-18	24.760	24.940	24.410	24.540	20.290	8,879,216
2025-03-17	25.070	25.080	24.590	24.710	20.431	9,981,055
2025-03-14	24.400	25.240	24.240	25.060	20.720	12,485,023
2025-03-13	24.820	25.000	24.010	24.470	20.232	12,692,414
2025-03-12	25.000	25.380	24.650	24.980	20.654	13,264,951
2025-03-11	24.630	24.890	24.440	24.800	20.505	11,051,056
2025-03-10	25.610	25.770	24.830	24.970	20.646	15,213,399
2025-03-07	25.680	27.040	25.580	25.800	21.332	30,408,138
2025-03-06	25.650	25.990	25.140	25.880	21.398	22,281,644
2025-03-05	24.470	24.670	24.130	24.530	20.282	10,613,941
2025-03-04	23.810	24.580	23.700	24.430	20.199	12,510,836
2025-03-03	24.200	24.700	23.550	24.020	19.860	13,974,810
2025-02-28	25.240	25.370	23.850	23.950	19.802	18,138,346
2025-02-27	26.150	26.480	24.920	25.390	20.993	20,745,181
2025-02-26	25.560	26.590	25.280	26.250	21.704	22,222,684
2025-02-25	26.000	26.040	25.250	25.450	21.043	20,787,006
2025-02-24	26.790	26.790	25.900	26.210	21.671	21,481,002
2025-02-21	26.700	27.070	26.020	26.920	22.258	29,255,893
2025-02-20	26.480	27.580	26.310	26.670	22.051	21,720,666
2025-02-19	25.980	26.530	25.780	26.420	21.845	21,480,009
2025-02-18	27.800	28.230	25.940	26.000	21.497	33,815,287
2025-02-17	29.210	29.670	27.520	28.150	23.275	44,047,159
2025-02-14	26.800	30.880	26.340	29.920	24.739	64,558,278
2025-02-13	26.500	26.680	25.960	26.130	21.605	16,341,898
2025-02-12	26.180	26.570	25.930	26.440	21.861	17,098,503
2025-02-11	26.550	26.600	25.810	26.410	21.836	22,164,871
2025-02-10	25.610	27.490	25.450	26.870	22.217	42,068,060
2025-02-07	25.560	26.100	24.910	25.280	20.902	29,325,248
2025-02-06	25.700	25.880	24.660	25.670	21.225	34,090,191
2025-02-05	25.430	25.490	24.300	25.240	20.869	34,646,872
2025-01-27	24.150	25.080	24.150	24.280	20.075	34,064,976
2025-01-24	21.160	24.330	21.140	23.650	19.554	32,040,949
2025-01-23	21.550	22.030	21.290	21.290	17.603	8,749,176
2025-01-22	21.270	21.500	21.070	21.210	17.537	5,407,560

← NewerPage 7 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.