Shanghai Ganglian E Commerce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 17.440 | 18.430 | 17.230 | 18.390 | 18.390 | 18,443,159 |
| 2026-10-19 | 17.140 | 17.750 | 17.090 | 17.700 | 17.700 | 12,305,682 |
| 2026-10-16 | 17.510 | 17.650 | 17.130 | 17.310 | 17.310 | 11,739,002 |
| 2026-10-15 | 16.800 | 17.550 | 16.730 | 17.290 | 17.290 | 11,251,306 |
| 2026-10-14 | 17.080 | 17.460 | 16.900 | 17.250 | 17.250 | 8,943,960 |
| 2026-10-13 | 17.160 | 17.450 | 16.860 | 17.180 | 17.130 | 7,848,045 |
| 2026-10-12 | 17.500 | 17.580 | 17.160 | 17.390 | 17.339 | 7,141,484 |
| 2026-10-09 | 16.820 | 17.870 | 16.280 | 17.660 | 17.609 | 12,396,193 |
| 2026-10-08 | 16.750 | 17.180 | 16.590 | 16.710 | 16.661 | 7,698,270 |
| 2026-09-30 | 16.950 | 17.050 | 16.580 | 16.690 | 16.641 | 6,655,522 |
| 2026-09-29 | 16.800 | 17.190 | 16.800 | 17.020 | 16.971 | 4,436,080 |
| 2026-09-28 | 17.400 | 17.430 | 16.810 | 16.820 | 16.771 | 6,036,909 |
| 2026-09-24 | 17.800 | 18.000 | 17.320 | 17.330 | 17.280 | 7,381,135 |
| 2026-09-23 | 17.610 | 18.170 | 17.560 | 17.940 | 17.888 | 14,741,968 |
| 2026-09-22 | 17.190 | 18.090 | 17.060 | 17.710 | 17.659 | 15,855,304 |
| 2026-09-21 | 16.660 | 17.340 | 16.600 | 17.250 | 17.200 | 10,079,384 |
Page 1 of 1 · 16 trading days
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.