Shanghai Ganglian E Commerce historical data

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

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
2026-09-18	16.840	16.990	16.520	16.600	16.552	7,396,789
2026-09-17	16.400	16.670	16.300	16.510	16.462	5,514,750
2026-09-16	16.310	16.520	16.020	16.470	16.422	5,075,674
2026-09-15	16.400	16.660	16.300	16.430	16.382	4,518,666
2026-09-14	16.360	16.570	16.210	16.370	16.322	3,401,127
2026-09-11	16.600	16.650	16.160	16.320	16.273	6,209,225
2026-09-10	16.890	16.970	16.650	16.730	16.681	4,720,755
2026-09-09	17.280	17.280	16.840	16.890	16.841	8,608,498
2026-09-08	17.200	17.650	16.940	17.380	17.329	10,434,550
2026-09-07	17.390	17.390	16.940	17.100	17.050	7,126,664
2026-09-04	16.940	17.690	16.880	17.190	17.140	14,080,620
2026-09-03	17.050	17.190	16.660	16.740	16.691	6,773,540
2026-09-02	17.060	17.190	16.800	16.930	16.881	5,724,417
2026-09-01	17.110	17.350	17.010	17.250	17.200	10,026,426
2026-08-31	16.600	17.140	16.540	17.060	17.010	9,960,384
2026-08-28	16.710	17.050	16.670	16.780	16.731	10,005,589
2026-08-27	16.700	16.830	16.600	16.710	16.661	6,286,507
2026-08-26	16.720	16.960	16.670	16.770	16.721	7,361,361
2026-08-25	16.000	17.060	15.900	16.870	16.821	14,634,863
2026-08-24	16.050	16.440	15.880	16.070	16.023	9,377,837
2026-08-21	15.660	15.780	15.440	15.730	15.684	3,477,078
2026-08-20	15.710	15.970	15.660	15.780	15.734	4,553,966
2026-08-19	16.010	16.140	15.570	15.570	15.525	5,632,554
2026-08-18	16.440	16.440	15.990	16.240	16.193	5,339,353
2026-08-17	16.290	16.520	15.930	16.500	16.452	7,004,957
2026-08-14	16.680	16.680	16.110	16.320	16.273	7,165,580
2026-08-13	16.890	16.980	16.320	16.420	16.372	10,801,167
2026-08-12	17.250	17.390	16.660	16.770	16.721	11,246,688
2026-08-11	16.670	16.800	16.450	16.470	16.422	5,414,905
2026-08-10	16.760	16.830	16.510	16.790	16.741	5,451,232
2026-08-07	16.950	17.010	16.380	16.760	16.711	10,859,939
2026-08-06	17.110	17.520	16.840	17.000	16.951	10,607,891
2026-08-05	16.800	17.460	16.800	17.220	17.170	11,757,603
2026-08-04	16.730	17.090	16.700	16.920	16.871	10,694,326
2026-08-03	16.470	17.120	16.300	16.800	16.751	12,578,213
2026-07-31	15.980	16.870	15.900	16.450	16.402	14,433,198
2026-07-30	15.420	16.090	15.420	16.000	15.953	11,828,306
2026-07-29	15.160	15.660	15.160	15.580	15.535	7,856,180
2026-07-28	14.910	15.350	14.900	15.170	15.126	6,970,464
2026-07-27	14.480	15.060	14.480	15.060	15.016	5,357,157
2026-07-24	15.050	15.150	14.570	14.570	14.528	8,072,823
2026-07-23	15.030	15.290	14.870	15.270	15.226	5,606,605
2026-07-22	15.450	15.500	15.000	15.060	15.016	8,774,936
2026-07-21	15.270	15.580	15.150	15.530	15.485	9,478,170

Page 1 of 1 · 60 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.