Shanghai Ganglian E Commerce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 26.000 | 26.190 | 25.400 | 25.880 | 21.398 | 24,731,428 |
| 2024-10-25 | 26.600 | 26.750 | 25.760 | 26.040 | 21.530 | 24,736,677 |
| 2024-10-24 | 26.180 | 27.000 | 25.680 | 26.400 | 21.828 | 23,113,658 |
| 2024-10-23 | 28.040 | 28.880 | 26.830 | 27.060 | 22.374 | 32,581,312 |
| 2024-10-22 | 27.880 | 28.800 | 27.610 | 28.330 | 23.424 | 26,263,780 |
| 2024-10-21 | 28.950 | 29.350 | 27.830 | 28.150 | 23.275 | 39,172,147 |
| 2024-10-18 | 27.020 | 30.380 | 26.650 | 29.000 | 23.978 | 40,839,668 |
| 2024-10-17 | 27.380 | 28.620 | 26.850 | 27.280 | 22.556 | 37,702,008 |
| 2024-10-16 | 24.390 | 27.300 | 24.390 | 26.850 | 22.200 | 33,355,616 |
| 2024-10-15 | 25.930 | 27.330 | 25.350 | 25.410 | 21.010 | 32,905,243 |
| 2024-10-14 | 24.550 | 26.620 | 23.920 | 26.410 | 21.836 | 33,773,121 |
| 2024-10-11 | 26.020 | 27.100 | 23.880 | 24.460 | 20.224 | 40,690,596 |
| 2024-10-10 | 30.400 | 30.990 | 26.000 | 27.460 | 22.705 | 49,826,406 |
| 2024-10-09 | 27.440 | 33.360 | 26.490 | 28.790 | 23.804 | 72,613,647 |
| 2024-10-08 | 28.580 | 28.580 | 26.000 | 28.580 | 23.631 | 77,110,400 |
| 2024-09-30 | 22.350 | 23.820 | 22.350 | 23.820 | 19.695 | 55,827,724 |
| 2024-09-27 | 17.990 | 20.880 | 17.730 | 19.850 | 16.413 | 38,389,867 |
| 2024-09-26 | 16.880 | 17.540 | 16.700 | 17.500 | 14.469 | 14,893,652 |
| 2024-09-25 | 16.770 | 17.260 | 16.630 | 16.800 | 13.891 | 17,412,874 |
| 2024-09-24 | 15.830 | 16.660 | 15.550 | 16.530 | 13.667 | 15,194,175 |
| 2024-09-23 | 15.650 | 15.820 | 15.550 | 15.740 | 13.014 | 5,164,249 |
| 2024-09-20 | 15.620 | 15.750 | 15.470 | 15.650 | 12.940 | 5,333,114 |
| 2024-09-19 | 15.220 | 15.790 | 15.120 | 15.620 | 12.915 | 7,826,840 |
| 2024-09-18 | 15.280 | 15.350 | 14.730 | 15.100 | 12.485 | 5,241,795 |
| 2024-09-13 | 15.610 | 15.620 | 15.240 | 15.260 | 12.617 | 3,602,722 |
| 2024-09-12 | 15.780 | 15.920 | 15.550 | 15.590 | 12.890 | 4,870,624 |
| 2024-09-11 | 15.730 | 15.850 | 15.610 | 15.780 | 13.047 | 4,158,908 |
| 2024-09-10 | 15.420 | 15.850 | 15.200 | 15.730 | 13.006 | 5,412,600 |
| 2024-09-09 | 15.340 | 15.570 | 15.150 | 15.370 | 12.708 | 4,156,224 |
| 2024-09-06 | 15.900 | 16.070 | 15.410 | 15.500 | 12.816 | 7,526,334 |
| 2024-09-05 | 15.500 | 15.990 | 15.500 | 15.820 | 13.080 | 5,386,226 |
| 2024-09-04 | 15.390 | 15.690 | 15.300 | 15.450 | 12.774 | 4,083,103 |
| 2024-09-03 | 15.350 | 15.690 | 15.310 | 15.540 | 12.849 | 4,307,160 |
| 2024-09-02 | 15.930 | 16.030 | 15.360 | 15.360 | 12.700 | 6,191,880 |
| 2024-08-30 | 15.370 | 16.250 | 15.360 | 16.030 | 13.254 | 10,149,130 |
| 2024-08-29 | 15.200 | 15.530 | 15.120 | 15.360 | 12.700 | 5,095,220 |
| 2024-08-28 | 14.940 | 15.400 | 14.830 | 15.270 | 12.626 | 7,387,891 |
| 2024-08-27 | 15.440 | 15.490 | 14.850 | 14.970 | 12.378 | 10,204,873 |
| 2024-08-26 | 15.780 | 16.010 | 15.660 | 15.780 | 13.047 | 4,727,818 |
| 2024-08-23 | 15.510 | 15.850 | 15.420 | 15.770 | 13.039 | 5,748,105 |
| 2024-08-22 | 16.080 | 16.220 | 15.540 | 15.550 | 12.857 | 7,246,305 |
| 2024-08-21 | 16.020 | 16.220 | 15.950 | 16.080 | 13.295 | 4,073,602 |
| 2024-08-20 | 16.440 | 16.450 | 16.070 | 16.100 | 13.312 | 5,341,297 |
| 2024-08-19 | 16.360 | 16.730 | 16.360 | 16.440 | 13.593 | 5,559,721 |
| 2024-08-16 | 16.480 | 16.600 | 16.340 | 16.350 | 13.519 | 4,986,768 |
| 2024-08-15 | 16.150 | 16.700 | 16.030 | 16.540 | 13.676 | 8,628,642 |
| 2024-08-14 | 16.390 | 16.420 | 16.180 | 16.220 | 13.411 | 4,286,828 |
| 2024-08-13 | 16.190 | 16.370 | 16.120 | 16.370 | 13.535 | 4,013,625 |
| 2024-08-12 | 16.480 | 16.490 | 16.190 | 16.260 | 13.444 | 4,709,187 |
| 2024-08-09 | 16.900 | 16.950 | 16.500 | 16.500 | 13.643 | 6,190,243 |
| 2024-08-08 | 17.000 | 17.100 | 16.460 | 16.770 | 13.866 | 6,946,684 |
| 2024-08-07 | 17.010 | 17.230 | 16.910 | 17.050 | 14.097 | 6,473,392 |
| 2024-08-06 | 16.870 | 17.100 | 16.730 | 17.100 | 14.139 | 9,245,786 |
| 2024-08-05 | 16.890 | 17.340 | 16.510 | 16.560 | 13.692 | 12,831,258 |
| 2024-08-02 | 17.400 | 17.680 | 17.090 | 17.130 | 14.164 | 12,030,746 |
| 2024-08-01 | 18.040 | 18.230 | 17.700 | 17.730 | 14.660 | 14,591,983 |
| 2024-07-31 | 17.360 | 18.330 | 17.300 | 18.180 | 15.032 | 21,427,070 |
| 2024-07-30 | 17.510 | 17.670 | 17.260 | 17.370 | 14.362 | 13,440,584 |
| 2024-07-29 | 17.900 | 18.110 | 17.410 | 17.680 | 14.618 | 17,284,704 |
| 2024-07-26 | 17.390 | 18.300 | 17.250 | 17.980 | 14.866 | 27,735,468 |
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.