Shanghai Ganglian E Commerce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 21.470 | 21.580 | 21.100 | 21.440 | 17.727 | 5,255,304 |
| 2025-01-20 | 21.500 | 21.680 | 21.330 | 21.440 | 17.727 | 5,987,664 |
| 2025-01-17 | 21.210 | 21.530 | 21.100 | 21.330 | 17.636 | 5,976,115 |
| 2025-01-16 | 21.520 | 21.580 | 21.130 | 21.310 | 17.620 | 10,319,836 |
| 2025-01-15 | 21.050 | 21.370 | 20.920 | 21.090 | 17.438 | 8,623,272 |
| 2025-01-14 | 20.230 | 21.210 | 20.100 | 21.180 | 17.512 | 10,787,647 |
| 2025-01-13 | 19.480 | 20.270 | 19.230 | 20.080 | 16.603 | 7,550,950 |
| 2025-01-10 | 20.260 | 20.680 | 19.700 | 19.720 | 16.305 | 7,634,632 |
| 2025-01-09 | 20.230 | 20.660 | 20.150 | 20.390 | 16.859 | 6,917,443 |
| 2025-01-08 | 20.490 | 20.690 | 19.590 | 20.310 | 16.793 | 11,598,508 |
| 2025-01-07 | 20.310 | 20.710 | 20.270 | 20.690 | 17.107 | 7,001,446 |
| 2025-01-06 | 20.350 | 20.760 | 20.010 | 20.300 | 16.785 | 8,634,591 |
| 2025-01-03 | 21.630 | 21.840 | 20.350 | 20.400 | 16.867 | 12,160,371 |
| 2025-01-02 | 22.690 | 22.790 | 21.330 | 21.640 | 17.892 | 14,966,313 |
| 2024-12-31 | 24.200 | 24.300 | 22.870 | 22.870 | 18.909 | 13,519,231 |
| 2024-12-30 | 23.340 | 24.280 | 22.820 | 23.810 | 19.687 | 13,995,237 |
| 2024-12-27 | 23.210 | 23.720 | 23.150 | 23.280 | 19.248 | 8,819,971 |
| 2024-12-26 | 22.930 | 23.500 | 22.930 | 23.290 | 19.257 | 8,513,083 |
| 2024-12-25 | 23.450 | 23.490 | 22.660 | 22.930 | 18.959 | 9,930,525 |
| 2024-12-24 | 23.390 | 23.560 | 22.950 | 23.390 | 19.339 | 8,948,145 |
| 2024-12-23 | 24.360 | 24.520 | 23.240 | 23.270 | 19.240 | 13,738,332 |
| 2024-12-20 | 24.370 | 24.710 | 24.160 | 24.430 | 20.199 | 11,566,323 |
| 2024-12-19 | 23.600 | 24.470 | 23.580 | 24.390 | 20.166 | 12,160,316 |
| 2024-12-18 | 23.800 | 24.260 | 23.400 | 23.950 | 19.802 | 10,961,404 |
| 2024-12-17 | 24.430 | 24.590 | 23.770 | 23.830 | 19.703 | 13,486,497 |
| 2024-12-16 | 24.920 | 25.260 | 24.360 | 24.570 | 20.315 | 15,165,435 |
| 2024-12-13 | 25.940 | 25.990 | 25.150 | 25.150 | 20.795 | 18,576,217 |
| 2024-12-12 | 25.950 | 26.300 | 25.510 | 26.200 | 21.663 | 19,776,266 |
| 2024-12-11 | 26.300 | 26.560 | 25.930 | 26.110 | 21.588 | 18,775,161 |
| 2024-12-10 | 27.700 | 27.740 | 26.060 | 26.190 | 21.655 | 30,595,803 |
| 2024-12-09 | 26.510 | 27.060 | 25.800 | 26.340 | 21.779 | 26,209,039 |
| 2024-12-06 | 25.330 | 27.660 | 24.880 | 26.650 | 22.035 | 41,251,202 |
| 2024-12-05 | 24.540 | 25.570 | 24.520 | 25.330 | 20.943 | 15,906,460 |
| 2024-12-04 | 25.350 | 25.670 | 24.490 | 24.670 | 20.398 | 15,225,154 |
| 2024-12-03 | 25.560 | 25.670 | 25.010 | 25.500 | 21.084 | 17,566,464 |
| 2024-12-02 | 24.930 | 26.010 | 24.730 | 25.800 | 21.332 | 22,776,456 |
| 2024-11-29 | 24.370 | 25.980 | 24.230 | 25.250 | 20.877 | 36,373,704 |
| 2024-11-28 | 24.650 | 25.140 | 24.030 | 24.080 | 19.910 | 15,802,809 |
| 2024-11-27 | 23.680 | 24.490 | 22.920 | 24.450 | 20.216 | 15,382,434 |
| 2024-11-26 | 24.230 | 24.770 | 23.870 | 23.870 | 19.736 | 12,323,803 |
| 2024-11-25 | 25.000 | 25.350 | 23.690 | 24.470 | 20.232 | 19,291,580 |
| 2024-11-22 | 25.860 | 26.600 | 24.530 | 24.620 | 20.356 | 24,659,476 |
| 2024-11-21 | 25.990 | 26.250 | 25.440 | 25.840 | 21.365 | 22,009,666 |
| 2024-11-20 | 24.880 | 26.990 | 24.710 | 26.300 | 21.746 | 29,023,890 |
| 2024-11-19 | 24.180 | 25.100 | 23.880 | 25.040 | 20.704 | 16,575,433 |
| 2024-11-18 | 25.420 | 25.890 | 23.870 | 24.130 | 19.951 | 21,022,251 |
| 2024-11-15 | 25.930 | 27.050 | 25.310 | 25.420 | 21.018 | 25,263,274 |
| 2024-11-14 | 27.300 | 27.500 | 26.010 | 26.180 | 21.646 | 27,067,748 |
| 2024-11-13 | 26.400 | 28.220 | 26.200 | 27.700 | 22.903 | 41,155,095 |
| 2024-11-12 | 26.990 | 27.790 | 26.160 | 26.630 | 22.018 | 30,833,397 |
| 2024-11-11 | 25.530 | 27.080 | 25.530 | 26.900 | 22.242 | 29,212,100 |
| 2024-11-08 | 26.890 | 27.300 | 25.600 | 25.770 | 21.307 | 33,677,569 |
| 2024-11-07 | 25.160 | 26.380 | 25.020 | 26.340 | 21.779 | 24,045,385 |
| 2024-11-06 | 25.900 | 26.450 | 25.310 | 25.560 | 21.134 | 26,367,272 |
| 2024-11-05 | 24.200 | 26.500 | 24.000 | 26.020 | 21.514 | 37,239,670 |
| 2024-11-04 | 23.220 | 24.080 | 23.220 | 24.080 | 19.910 | 14,546,389 |
| 2024-11-01 | 24.780 | 24.850 | 23.380 | 23.430 | 19.372 | 23,367,195 |
| 2024-10-31 | 24.720 | 25.770 | 24.610 | 24.980 | 20.654 | 26,893,406 |
| 2024-10-30 | 24.970 | 25.120 | 23.970 | 24.530 | 20.282 | 23,361,999 |
| 2024-10-29 | 25.880 | 26.100 | 24.950 | 24.980 | 20.654 | 25,517,013 |
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.